Teck Resources Limited (TECK)
NYSE: TECK
· Real-Time Price · USD
35.11
0.80 (2.33%)
At close: Sep 08, 2025, 3:59 PM
TECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.38 | 34.45 | 33.24 | 34.31 | 34.31 | 4.70% | 5,199,905 |
| Sep 4, 2025 | 33.27 | 33.38 | 31.68 | 32.77 | 32.77 | -2.85% | 12,578,571 |
| Sep 3, 2025 | 34.00 | 34.91 | 33.72 | 33.73 | 33.73 | 0.54% | 8,825,500 |
| Sep 2, 2025 | 33.75 | 33.95 | 32.85 | 33.55 | 33.55 | -1.87% | 3,738,957 |
| Aug 29, 2025 | 33.90 | 34.40 | 33.76 | 34.19 | 34.19 | 1.24% | 2,497,978 |
| Aug 28, 2025 | 33.26 | 33.98 | 33.10 | 33.77 | 33.77 | 2.55% | 3,732,151 |
| Aug 27, 2025 | 32.86 | 32.95 | 32.36 | 32.93 | 32.93 | -1.02% | 2,443,350 |
| Aug 26, 2025 | 33.00 | 33.36 | 32.69 | 33.27 | 33.27 | -0.12% | 3,589,600 |
| Aug 25, 2025 | 33.65 | 33.99 | 33.18 | 33.31 | 33.31 | -0.89% | 2,102,326 |
| Aug 22, 2025 | 31.85 | 34.06 | 31.79 | 33.61 | 33.61 | 5.82% | 4,897,542 |
| Aug 21, 2025 | 31.14 | 31.77 | 31.10 | 31.76 | 31.76 | 1.57% | 2,570,019 |
| Aug 20, 2025 | 31.23 | 31.44 | 30.98 | 31.27 | 31.27 | -0.41% | 2,721,200 |
| Aug 19, 2025 | 31.95 | 31.98 | 31.36 | 31.40 | 31.40 | -0.73% | 2,474,800 |
| Aug 18, 2025 | 32.14 | 32.14 | 31.61 | 31.63 | 31.63 | -1.89% | 2,454,923 |
| Aug 15, 2025 | 32.66 | 32.66 | 32.19 | 32.24 | 32.24 | -0.09% | 1,950,600 |
| Aug 14, 2025 | 32.18 | 32.41 | 31.79 | 32.27 | 32.27 | -1.41% | 2,454,800 |
| Aug 13, 2025 | 32.82 | 33.07 | 32.55 | 32.73 | 32.73 | 0.68% | 3,556,818 |
| Aug 12, 2025 | 32.57 | 32.80 | 32.33 | 32.51 | 32.51 | 0.65% | 3,756,421 |
| Aug 11, 2025 | 32.87 | 33.13 | 31.98 | 32.30 | 32.30 | -2.21% | 3,891,910 |
| Aug 8, 2025 | 33.48 | 33.75 | 33.02 | 33.03 | 33.03 | -0.51% | 3,808,082 |