Teck Resources Limited (TECK)
37.42
-1.90 (-4.83%)
At close: Mar 28, 2025, 3:59 PM
36.89
-1.42%
Pre-market: Mar 31, 2025, 06:16 AM EDT
Teck Resources Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.01 | 39.25 | 37.15 | 37.45 | -1.87 | -4.76% | 4,387,524 |
| Mar 27, 2025 | 39.26 | 39.64 | 38.86 | 39.32 | -0.80 | -1.99% | 3,713,215 |
| Mar 26, 2025 | 42.68 | 42.99 | 40.08 | 40.12 | -2.61 | -6.11% | 5,899,747 |
| Mar 25, 2025 | 42.60 | 42.93 | 42.38 | 42.73 | 0.82 | 1.96% | 2,757,045 |
| Mar 24, 2025 | 42.31 | 42.70 | 41.68 | 41.91 | 0.44 | 1.06% | 3,109,214 |
| Mar 21, 2025 | 41.75 | 41.85 | 40.77 | 41.47 | -1.01 | -2.38% | 3,531,840 |
| Mar 20, 2025 | 42.09 | 42.96 | 41.80 | 42.48 | -0.11 | -0.26% | 2,535,338 |
| Mar 19, 2025 | 42.33 | 43.14 | 42.06 | 42.59 | 0.32 | 0.76% | 3,316,900 |
| Mar 18, 2025 | 43.30 | 43.30 | 41.63 | 42.27 | -0.50 | -1.17% | 3,674,700 |
| Mar 17, 2025 | 42.55 | 43.08 | 42.39 | 42.77 | 0.65 | 1.54% | 2,573,372 |
| Mar 14, 2025 | 40.86 | 42.18 | 40.85 | 42.12 | 1.63 | 4.03% | 3,704,217 |
| Mar 13, 2025 | 40.48 | 41.80 | 40.13 | 40.49 | 0.47 | 1.17% | 4,766,200 |
| Mar 12, 2025 | 39.28 | 40.54 | 39.10 | 40.02 | 1.50 | 3.89% | 4,551,100 |
| Mar 11, 2025 | 37.65 | 38.78 | 37.17 | 38.52 | 1.15 | 3.08% | 3,771,502 |
| Mar 10, 2025 | 38.93 | 38.93 | 36.54 | 37.37 | -2.41 | -6.06% | 6,161,657 |
| Mar 7, 2025 | 40.32 | 40.60 | 38.73 | 39.78 | -1.00 | -2.45% | 5,048,464 |
| Mar 6, 2025 | 41.07 | 42.55 | 40.57 | 40.78 | -0.76 | -1.83% | 3,432,873 |
| Mar 5, 2025 | 40.27 | 41.63 | 39.79 | 41.54 | 2.90 | 7.51% | 4,463,700 |
| Mar 4, 2025 | 39.30 | 39.60 | 37.75 | 38.64 | -0.92 | -2.33% | 5,036,148 |
| Mar 3, 2025 | 41.46 | 41.90 | 39.13 | 39.56 | -0.77 | -1.91% | 3,490,073 |
| Feb 28, 2025 | 39.81 | 40.39 | 39.53 | 40.33 | 0.07 | 0.17% | 4,241,400 |
| Feb 27, 2025 | 41.23 | 41.35 | 40.16 | 40.26 | -1.12 | -2.71% | 2,435,027 |
| Feb 26, 2025 | 41.03 | 41.92 | 40.90 | 41.38 | 0.78 | 1.92% | 3,884,000 |
| Feb 25, 2025 | 41.08 | 41.26 | 40.12 | 40.60 | -0.26 | -0.64% | 2,817,200 |
| Feb 24, 2025 | 41.25 | 41.61 | 40.57 | 40.86 | -0.27 | -0.66% | 2,745,603 |
| Feb 21, 2025 | 42.85 | 43.04 | 40.78 | 41.13 | -2.23 | -5.14% | 4,162,249 |
| Feb 20, 2025 | 43.62 | 44.24 | 43.10 | 43.36 | 0.66 | 1.55% | 3,928,000 |
| Feb 19, 2025 | 42.98 | 42.98 | 41.89 | 42.70 | -0.41 | -0.95% | 3,684,665 |
| Feb 18, 2025 | 43.22 | 43.49 | 42.97 | 43.11 | 0.03 | 0.07% | 2,550,890 |
| Feb 14, 2025 | 43.97 | 44.49 | 43.08 | 43.08 | -0.78 | -1.78% | 2,432,900 |
| Feb 13, 2025 | 43.16 | 43.89 | 42.99 | 43.86 | 0.92 | 2.14% | 2,082,500 |
| Feb 12, 2025 | 42.00 | 43.08 | 41.93 | 42.94 | 0.65 | 1.54% | 2,906,645 |
| Feb 11, 2025 | 41.95 | 42.36 | 41.70 | 42.29 | -0.88 | -2.04% | 2,933,870 |
| Feb 10, 2025 | 43.58 | 43.88 | 42.97 | 43.17 | 0.12 | 0.28% | 3,103,710 |
| Feb 7, 2025 | 43.37 | 44.32 | 42.78 | 43.05 | 0.46 | 1.08% | 4,561,200 |
| Feb 6, 2025 | 43.24 | 43.40 | 42.34 | 42.59 | 0.09 | 0.21% | 1,978,500 |
| Feb 5, 2025 | 41.92 | 42.60 | 41.66 | 42.50 | 0.55 | 1.31% | 2,254,100 |
| Feb 4, 2025 | 40.17 | 42.05 | 40.17 | 41.95 | 1.86 | 4.64% | 3,175,505 |
| Feb 3, 2025 | 39.36 | 40.88 | 39.05 | 40.09 | -0.79 | -1.93% | 4,119,524 |
| Jan 31, 2025 | 41.50 | 41.99 | 40.79 | 40.88 | -0.83 | -1.99% | 2,198,000 |
| Jan 30, 2025 | 41.64 | 42.13 | 41.26 | 41.71 | 0.56 | 1.36% | 2,446,600 |
| Jan 29, 2025 | 40.96 | 41.72 | 40.71 | 41.15 | 0.30 | 0.73% | 3,477,058 |
| Jan 28, 2025 | 42.35 | 42.38 | 40.68 | 40.85 | -1.60 | -3.77% | 3,302,250 |
| Jan 27, 2025 | 42.67 | 42.70 | 41.68 | 42.45 | -0.91 | -2.10% | 3,057,100 |
| Jan 24, 2025 | 43.94 | 44.06 | 43.28 | 43.36 | 0.01 | 0.02% | 2,170,145 |
| Jan 23, 2025 | 42.76 | 43.51 | 42.59 | 43.35 | 0.44 | 1.03% | 3,026,400 |
| Jan 22, 2025 | 44.08 | 44.14 | 42.85 | 42.91 | -0.83 | -1.90% | 2,663,500 |
| Jan 21, 2025 | 43.95 | 44.50 | 43.43 | 43.74 | 0.58 | 1.34% | 3,808,500 |
| Jan 17, 2025 | 42.52 | 43.97 | 42.30 | 43.16 | 0.80 | 1.89% | 4,108,107 |
| Jan 16, 2025 | 42.80 | 42.99 | 41.29 | 42.36 | -0.42 | -0.98% | 5,022,500 |