Teck Resources Limited (TECK)
NYSE: TECK
· Real-Time Price · USD
43.22
-0.16 (-0.37%)
At close: Oct 03, 2025, 3:59 PM
43.78
1.31%
After-hours: Oct 03, 2025, 04:57 PM EDT
TECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 44.20 | 44.66 | 42.93 | 43.38 | 43.38 | -1.68% | 3,352,435 |
| Oct 1, 2025 | 44.18 | 44.61 | 43.45 | 44.12 | 44.12 | 0.52% | 3,350,331 |
| Sep 30, 2025 | 43.83 | 44.42 | 43.33 | 43.89 | 43.89 | -0.48% | 4,955,557 |
| Sep 29, 2025 | 41.84 | 44.15 | 41.50 | 44.10 | 44.10 | 6.42% | 6,747,337 |
| Sep 26, 2025 | 39.61 | 41.70 | 39.56 | 41.44 | 41.44 | 3.68% | 5,310,434 |
| Sep 25, 2025 | 39.94 | 40.41 | 39.17 | 39.97 | 39.97 | -0.10% | 5,283,541 |
| Sep 24, 2025 | 39.81 | 41.03 | 39.62 | 40.01 | 40.01 | 3.60% | 10,631,128 |
| Sep 23, 2025 | 38.97 | 39.19 | 38.04 | 38.62 | 38.62 | -0.34% | 5,702,025 |
| Sep 22, 2025 | 39.39 | 39.53 | 38.60 | 38.75 | 38.75 | -1.25% | 4,743,226 |
| Sep 19, 2025 | 39.57 | 39.91 | 38.99 | 39.24 | 39.24 | -0.51% | 4,049,000 |
| Sep 18, 2025 | 39.87 | 40.35 | 39.37 | 39.44 | 39.44 | -0.55% | 2,985,594 |
| Sep 17, 2025 | 39.80 | 40.60 | 39.22 | 39.66 | 39.66 | -1.32% | 4,689,342 |
| Sep 16, 2025 | 41.81 | 42.21 | 40.09 | 40.19 | 40.19 | -4.17% | 8,716,600 |
| Sep 15, 2025 | 41.75 | 42.77 | 41.61 | 41.94 | 41.94 | 0.12% | 5,959,757 |
| Sep 12, 2025 | 41.73 | 42.21 | 41.07 | 41.89 | 41.80 | 0.55% | 6,614,500 |
| Sep 11, 2025 | 40.01 | 41.90 | 40.01 | 41.66 | 41.57 | 2.99% | 8,267,338 |
| Sep 10, 2025 | 40.00 | 40.68 | 39.73 | 40.45 | 40.36 | 3.53% | 13,160,638 |
| Sep 9, 2025 | 40.65 | 41.55 | 38.56 | 39.07 | 38.99 | 11.28% | 41,720,700 |
| Sep 8, 2025 | 35.34 | 35.75 | 34.31 | 35.11 | 35.03 | 2.33% | 6,389,400 |
| Sep 5, 2025 | 33.38 | 34.45 | 33.24 | 34.31 | 34.24 | 4.70% | 5,199,905 |
Page 1 of 136