Dark

TECK
Teck Resources Limited
stock NYSE

At Close

Oct 17, 2025 3:59:57 PM EDT

43.35USD-2.122%(-0.94)3,188,032

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:21:30 AM EDT

43.84USD-1.016%(-0.45)49,579

After-hours

Oct 17, 2025 4:51:30 PM EDT

43.30USD-0.115%(-0.05)702

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	43.7600	44.0600	42.5100	43.3500	-2.122%	3,188,032	0.000%
2025-10-16	43.5600	44.7200	43.5300	44.2900	+1.119%	4,428,695	-2.122%
2025-10-15	43.9000	43.9100	42.7700	43.8000	+1.295%	3,107,747	-1.027%
2025-10-14	42.5700	44.0900	41.9400	43.2400	-2.962%	4,087,252	+0.254%
2025-10-13	43.7700	44.8100	43.7600	44.5600	+6.425%	4,170,612	-2.715%
2025-10-10	43.6200	44.1900	41.2300	41.8700	-4.581%	8,403,768	+3.535%
2025-10-09	44.3000	44.3700	43.2900	43.8800	+2.023%	8,859,603	-1.208%
2025-10-08	42.3800	43.8300	41.8700	43.0100	+1.439%	9,969,565	+0.791%
2025-10-07	43.4900	43.6600	42.3700	42.4000	-1.487%	4,464,994	+2.241%
2025-10-06	43.6100	44.1700	43.0200	43.0400	-0.440%	3,127,404	+0.720%
2025-10-03	43.9300	43.9800	42.9950	43.2300	-0.346%	2,814,188	+0.278%
2025-10-02	44.2000	44.6550	42.9300	43.3800	-1.677%	3,400,761	-0.069%
2025-10-01	44.1800	44.6100	43.4512	44.1200	+0.524%	3,350,331	-1.745%
2025-09-30	43.8300	44.4200	43.3300	43.8900	-0.476%	4,955,557	-1.230%
2025-09-29	41.8400	44.1500	41.5000	44.1000	+6.419%	6,747,337	-1.701%
2025-09-26	39.6100	41.6950	39.5600	41.4400	+3.678%	5,310,434	+4.609%
2025-09-25	39.9400	40.4100	39.1700	39.9700	-0.100%	5,283,541	+8.456%
2025-09-24	39.8100	41.0300	39.6200	40.0100	+3.599%	10,631,128	+8.348%
2025-09-23	38.9700	39.1850	38.0375	38.6200	-0.335%	5,702,025	+12.248%
2025-09-22	39.3900	39.5300	38.6000	38.7500	-1.249%	4,743,226	+11.871%
2025-09-19	39.5700	39.9100	38.9900	39.2400	-0.507%	4,048,972	+10.474%
2025-09-18	39.8700	40.3550	39.3650	39.4400	-0.555%	2,985,594	+9.914%
2025-09-17	39.8000	40.6050	39.2200	39.6600	-1.319%	4,689,342	+9.304%
2025-09-16	41.8100	42.2100	40.0900	40.1900	-4.173%	8,716,581	+7.863%
2025-09-15	41.7500	42.7650	41.6100	41.9400	+0.119%	5,959,757	+3.362%
2025-09-12	41.7300	42.2100	41.0650	41.8900	+0.552%	6,614,482	+3.485%
2025-09-11	40.0100	41.8950	40.0100	41.6600	+2.991%	8,267,338	+4.057%
2025-09-10	40.0000	40.6800	39.7300	40.4500	+3.532%	13,160,638	+7.169%
2025-09-09	40.6500	41.5500	38.5600	39.0700	+11.279%	41,720,653	+10.955%
2025-09-08	35.3400	35.7500	34.3100	35.1100	+2.332%	6,389,378	+23.469%
2025-09-05	33.3800	34.4450	33.2400	34.3100	+4.699%	5,199,905	+26.348%
2025-09-04	33.2700	33.3800	31.6800	32.7700	-2.846%	12,578,571	+32.286%
2025-09-03	34.0000	34.9100	33.7150	33.7300	+0.537%	8,825,497	+28.521%
2025-09-02	33.7500	33.9450	32.8500	33.5500	-1.872%	3,738,957	+29.210%
2025-08-29	33.9000	34.4000	33.7600	34.1900	+1.244%	2,497,978	+26.791%
2025-08-28	33.2600	33.9800	33.1000	33.7700	+2.551%	3,732,151	+28.368%
2025-08-27	32.8600	32.9472	32.3600	32.9300	-1.022%	2,443,350	+31.643%
2025-08-26	33.0000	33.3600	32.6850	33.2700	-0.120%	3,589,576	+30.298%
2025-08-25	33.6500	33.9900	33.1800	33.3100	-0.893%	2,102,326	+30.141%
2025-08-22	31.8500	34.0550	31.7900	33.6100	+5.825%	4,897,542	+28.979%
2025-08-21	31.1400	31.7700	31.1000	31.7600	+1.567%	2,570,019	+36.492%
2025-08-20	31.2300	31.4400	30.9750	31.2700	-0.414%	2,721,157	+38.631%
2025-08-19	31.9500	31.9800	31.3600	31.4000	-0.727%	2,474,789	+38.057%
2025-08-18	32.1400	32.1400	31.6100	31.6300	-1.892%	2,454,923	+37.053%
2025-08-15	32.6600	32.6600	32.1900	32.2400	-0.093%	1,950,560	+34.460%
2025-08-14	32.1800	32.4100	31.7900	32.2700	-1.405%	2,454,776	+34.335%
2025-08-13	32.8200	33.0700	32.5450	32.7300	+0.677%	3,556,818	+32.447%
2025-08-12	32.5700	32.8000	32.3250	32.5100	+0.650%	3,756,421	+33.344%
2025-08-11	32.8700	33.1250	31.9800	32.3000	-2.210%	3,891,910	+34.211%
2025-08-08	33.4800	33.7500	33.0150	33.0300	-0.512%	3,808,082	+31.244%
2025-08-07	33.1100	33.2800	32.7800	33.2000	+2.532%	2,704,585	+30.572%
2025-08-06	32.7500	32.8600	32.2300	32.3800	-0.644%	2,638,464	+33.879%
2025-08-05	32.5100	32.6050	31.7200	32.5900	+0.246%	2,997,783	+33.016%
2025-08-04	32.0000	32.5900	31.6400	32.5100	+2.847%	2,645,958	+33.344%
2025-08-01	32.0000	32.3300	31.3107	31.6100	-2.619%	4,353,356	+37.140%
2025-07-31	31.7900	32.8000	31.6000	32.4600	+1.027%	5,335,713	+33.549%
2025-07-30	32.9200	34.4800	31.4700	32.1300	-2.695%	11,534,379	+34.921%
2025-07-29	33.8900	33.8900	32.6550	33.0200	-2.105%	4,980,764	+31.284%
2025-07-28	32.8000	34.1000	32.6100	33.7300	+2.212%	9,070,380	+28.521%
2025-07-25	34.6700	34.6700	32.9850	33.0000	-6.036%	12,645,233	+31.364%
2025-07-24	37.0400	37.4500	35.1150	35.1200	-8.992%	12,077,805	+23.434%
2025-07-23	39.1800	39.2900	38.2400	38.5900	-0.516%	5,013,972	+12.335%
2025-07-22	38.2300	38.7900	37.6500	38.7900	+2.160%	4,713,803	+11.756%
2025-07-21	38.2500	38.5000	37.7800	37.9700	+1.199%	4,440,948	+14.169%
2025-07-18	38.2900	38.2900	37.4250	37.5200	-1.393%	2,476,249	+15.538%
2025-07-17	36.8700	38.2700	36.8700	38.0500	+2.616%	4,359,405	+13.929%
2025-07-16	37.5900	37.6100	36.4500	37.0800	-1.199%	3,731,519	+16.909%
2025-07-15	38.0600	38.2800	37.1200	37.5300	-2.164%	4,719,820	+15.508%
2025-07-14	38.0700	38.3900	37.8000	38.3600	+0.131%	2,245,058	+13.008%
2025-07-11	38.1800	38.3300	37.4200	38.3100	-1.288%	4,451,644	+13.156%
2025-07-10	39.3100	39.3500	38.5030	38.8100	+0.963%	5,160,695	+11.698%
2025-07-09	39.1000	39.5300	38.1800	38.4400	-1.738%	4,334,677	+12.773%
2025-07-08	40.6500	41.7200	38.7150	39.1200	-2.880%	10,451,270	+10.813%
2025-07-07	40.3600	40.8100	39.9300	40.2800	-1.323%	2,943,843	+7.622%
2025-07-03	41.7000	41.8750	40.6400	40.8200	-2.134%	1,882,249	+6.198%
2025-07-02	40.8300	42.3800	40.6050	41.7100	+3.499%	4,623,063	+3.932%
2025-07-01	40.7500	41.1600	39.9200	40.3000	-0.198%	2,022,640	+7.568%
2025-06-30	40.4000	40.9700	40.0700	40.3800	-0.370%	3,001,188	+7.355%
2025-06-27	41.2500	41.3300	40.3300	40.5300	-2.290%	4,263,981	+6.958%
2025-06-26	39.2400	41.6700	39.1350	41.4800	+8.444%	6,055,340	+4.508%
2025-06-25	38.5300	38.7600	37.9500	38.2500	-0.778%	2,649,046	+13.333%
2025-06-24	38.2800	38.6850	38.1550	38.5500	+0.890%	3,043,722	+12.451%
2025-06-23	37.0800	38.4750	37.0150	38.2100	+2.029%	2,634,184	+13.452%
2025-06-20	38.5300	38.5300	37.4400	37.4500	-2.066%	2,179,075	+15.754%
2025-06-18	38.4700	38.7600	38.1600	38.2400	-0.650%	2,589,039	+13.363%
2025-06-17	38.9800	39.4000	38.3650	38.4900	-1.610%	2,214,274	+12.627%
2025-06-16	39.0000	39.5200	38.9600	39.1200	+1.347%	2,733,353	+10.813%
2025-06-13	37.1600	38.8900	37.0400	38.6000	+1.659%	3,182,825	+12.306%
2025-06-12	38.1700	38.8500	37.8900	37.9700	-2.139%	5,198,364	+14.169%
2025-06-11	39.0700	39.0700	38.1600	38.8000	-0.538%	2,783,817	+11.727%
2025-06-10	39.0300	39.2300	38.5700	39.0100	+0.051%	2,502,337	+11.125%
2025-06-09	38.7100	39.3800	38.7100	38.9900	+1.089%	3,007,789	+11.182%
2025-06-06	38.8300	39.1200	38.5000	38.5700	-0.078%	3,077,225	+12.393%
2025-06-05	38.2900	39.1400	38.1500	38.6000	+3.569%	4,244,180	+12.306%
2025-06-04	37.3600	37.7200	37.0054	37.2700	+0.567%	2,047,100	+16.313%
2025-06-03	36.4700	37.1000	36.2100	37.0600	+0.271%	2,406,625	+16.972%
2025-06-02	37.7700	37.9400	36.4200	36.9600	-0.243%	3,861,494	+17.289%
2025-05-30	37.2700	37.6000	36.5400	37.0500	-1.672%	2,433,722	+17.004%
2025-05-29	37.9500	38.1300	37.4800	37.6800	+0.749%	1,876,562	+15.048%
2025-05-28	37.5200	37.8500	37.0000	37.4000	-1.215%	2,601,203	+15.909%
2025-05-27	37.9750	38.4500	37.3900	37.8600	+3.443%	4,758,692	+14.501%
2025-05-23	35.1500	36.6300	35.1500	36.6000	+3.186%	2,992,378	+18.443%
2025-05-22	35.3600	35.7500	35.2700	35.4700	-0.477%	1,980,652	+22.216%
2025-05-21	35.8900	36.2300	35.6150	35.6400	-0.890%	1,853,666	+21.633%
2025-05-20	35.7900	36.2000	35.7000	35.9600	-0.083%	2,945,152	+20.551%
2025-05-19	35.1500	36.0300	35.1500	35.9900	+0.869%	1,813,049	+20.450%
2025-05-16	36.0000	36.3000	34.8009	35.6800	-2.220%	4,972,576	+21.497%
2025-05-15	36.6200	36.6700	35.8300	36.4900	-1.644%	3,630,091	+18.800%
2025-05-14	37.6600	37.6700	36.9200	37.1000	-2.291%	3,424,735	+16.846%
2025-05-13	37.7700	38.8000	37.7700	37.9700	+0.796%	3,793,822	+14.169%
2025-05-12	37.9800	38.8800	37.4400	37.6700	+5.430%	6,515,144	+15.078%
2025-05-09	35.0900	35.8700	35.0150	35.7300	+2.939%	3,074,554	+21.327%
2025-05-08	34.3300	34.9400	33.9300	34.7100	+2.118%	3,356,765	+24.892%
2025-05-07	34.7000	35.0000	33.5800	33.9900	-3.162%	2,929,223	+27.538%
2025-05-06	34.7700	35.3200	34.6300	35.1000	+0.602%	2,312,800	+23.504%
2025-05-05	35.2600	35.4000	34.8700	34.8900	-1.635%	2,424,522	+24.248%
2025-05-02	35.0900	35.5650	34.6200	35.4700	+3.713%	3,019,498	+22.216%
2025-05-01	34.1100	34.9000	33.9300	34.2000	+0.618%	2,601,421	+26.754%
2025-04-30	33.5000	34.1300	32.9200	33.9900	-3.520%	5,474,906	+27.538%
2025-04-29	35.5000	36.1100	35.1800	35.2300	-0.424%	1,911,444	+23.049%
2025-04-28	35.2400	36.1900	35.0800	35.3800	-0.562%	2,031,958	+22.527%
2025-04-25	35.4800	36.1900	35.2900	35.5800	-1.821%	3,668,027	+21.838%
2025-04-24	35.6000	36.8500	35.5600	36.2400	+3.899%	5,020,903	+19.619%
2025-04-23	35.0600	36.0800	34.5300	34.8800	+3.073%	5,116,237	+24.283%
2025-04-22	33.4000	34.4800	33.1000	33.8400	+3.391%	3,636,423	+28.103%
2025-04-21	33.2400	33.2800	32.1600	32.7300	-0.547%	2,670,010	+32.447%
2025-04-17	33.5000	33.6500	32.4900	32.9100	-1.614%	2,714,398	+31.723%
2025-04-16	33.6400	33.9600	32.6950	33.4500	-1.094%	4,990,599	+29.596%
2025-04-15	33.8100	34.2400	33.5550	33.8200	+0.267%	2,051,798	+28.179%
2025-04-14	34.1000	34.7250	33.2700	33.7300	+0.387%	3,699,787	+28.521%
2025-04-11	32.3900	33.9100	32.0700	33.6000	+5.827%	5,399,663	+29.018%
2025-04-10	32.5300	32.7400	30.9600	31.7500	-4.940%	5,722,751	+36.535%
2025-04-09	28.8600	34.3600	28.3200	33.4000	+14.974%	10,539,446	+29.790%
2025-04-08	32.0000	32.6000	28.5500	29.0500	-4.252%	5,665,454	+49.225%
2025-04-07	28.7900	32.0200	28.3500	30.3400	+1.268%	5,631,075	+42.881%
2025-04-04	31.8200	32.1600	29.2600	29.9600	-12.089%	8,959,672	+44.693%
2025-04-03	35.3600	35.8230	33.8150	34.0800	-9.362%	6,735,554	+27.201%
2025-04-02	36.8800	37.6800	36.4000	37.6000	+2.397%	2,718,073	+15.293%
2025-04-01	36.1700	36.9000	35.7200	36.7200	+0.796%	3,876,366	+18.056%
2025-03-31	36.1600	36.6300	35.1400	36.4300	-2.724%	4,155,725	+18.995%
2025-03-28	39.0100	39.2500	37.1500	37.4500	-4.756%	4,462,147	+15.754%
2025-03-27	39.2600	39.6400	38.8600	39.3200	-1.994%	3,713,215	+10.249%
2025-03-26	42.6800	42.9900	40.0800	40.1200	-6.108%	5,860,253	+8.051%
2025-03-25	42.6000	42.9250	42.3800	42.7300	+1.957%	2,722,405	+1.451%
2025-03-24	42.3100	42.7000	41.6800	41.9100	+1.061%	3,093,578	+3.436%
2025-03-21	41.7500	41.8500	40.7700	41.4700	-2.378%	3,458,614	+4.533%
2025-03-20	42.0900	42.9600	41.8020	42.4800	-0.258%	2,459,640	+2.048%
2025-03-19	42.3300	43.1400	42.0600	42.5900	+0.757%	3,203,753	+1.784%
2025-03-18	43.3000	43.3000	41.6250	42.2700	-1.169%	3,609,089	+2.555%
2025-03-17	42.5500	43.0800	42.3850	42.7700	+1.543%	2,538,507	+1.356%
2025-03-14	40.8600	42.1800	40.8500	42.1200	+4.026%	3,027,669	+2.920%
2025-03-13	40.4800	41.8000	40.1300	40.4900	+1.174%	4,741,810	+7.063%
2025-03-12	39.2800	40.5400	39.1000	40.0200	+3.894%	4,527,206	+8.321%
2025-03-11	37.6500	38.7800	37.1700	38.5200	+3.077%	3,744,743	+12.539%
2025-03-10	38.9300	38.9300	36.5400	37.3700	-6.058%	6,133,047	+16.002%
2025-03-07	40.3200	40.6000	38.7300	39.7800	-2.452%	4,213,647	+8.974%
2025-03-06	41.0700	42.5500	40.5650	40.7800	-1.830%	3,407,681	+6.302%
2025-03-05	40.2650	41.6300	39.7900	41.5400	+7.505%	4,370,854	+4.357%
2025-03-04	39.3000	39.6000	37.7500	38.6400	-2.326%	5,016,990	+12.189%
2025-03-03	41.4600	41.9000	39.1250	39.5600	-1.909%	3,458,411	+9.580%
2025-02-28	39.8100	40.3900	39.5350	40.3300	+0.174%	4,142,823	+7.488%
2025-02-27	41.2300	41.3500	40.1600	40.2600	-2.707%	2,419,696	+7.675%
2025-02-26	41.0300	41.9200	40.9000	41.3800	+1.921%	3,867,845	+4.761%
2025-02-25	41.0800	41.2600	40.1200	40.6000	-0.636%	2,702,956	+6.773%
2025-02-24	41.2500	41.6100	40.5700	40.8600	-0.656%	2,543,764	+6.094%
2025-02-21	42.8500	43.0400	40.7800	41.1300	-5.143%	4,149,779	+5.398%
2025-02-20	43.6200	44.2440	43.1000	43.3600	+1.546%	3,834,670	-0.023%
2025-02-19	42.9800	42.9800	41.8900	42.7000	-0.951%	3,654,980	+1.522%
2025-02-18	43.2200	43.4900	42.9700	43.1100	+0.070%	2,537,986	+0.557%
2025-02-14	43.9700	44.4900	43.0800	43.0800	-1.778%	2,409,495	+0.627%
2025-02-13	43.1600	43.8900	42.9900	43.8600	+2.143%	2,064,003	-1.163%
2025-02-12	42.0000	43.0800	41.9300	42.9400	+1.537%	2,893,211	+0.955%
2025-02-11	41.9500	42.3600	41.7000	42.2900	-2.038%	2,920,026	+2.507%
2025-02-10	43.5800	43.8800	42.9700	43.1700	+0.279%	3,083,275	+0.417%
2025-02-07	43.3700	44.3200	42.7800	43.0500	+1.080%	4,542,454	+0.697%
2025-02-06	43.2400	43.4000	42.3350	42.5900	+0.212%	1,955,725	+1.784%
2025-02-05	41.9200	42.6000	41.6600	42.5000	+1.311%	2,201,047	+2.000%
2025-02-04	40.1700	42.0500	40.1700	41.9500	+4.640%	3,140,752	+3.337%
2025-02-03	39.3600	40.8800	39.0500	40.0900	-1.932%	4,090,352	+8.132%
2025-01-31	41.5000	41.9900	40.7900	40.8800	-1.990%	2,187,412	+6.042%
2025-01-30	41.6400	42.1300	41.2600	41.7100	+1.361%	2,387,667	+3.932%
2025-01-29	40.9600	41.7200	40.7100	41.1500	+0.734%	3,370,831	+5.346%
2025-01-28	42.3500	42.3800	40.6800	40.8500	-3.746%	3,277,706	+6.120%
2025-01-27	42.6700	42.7000	41.6800	42.4400	-2.122%	3,028,512	+2.144%
2025-01-24	43.9400	44.0600	43.2800	43.3600	+0.023%	2,143,875	-0.023%
2025-01-23	42.7600	43.5050	42.5900	43.3500	+1.025%	3,011,204	0.000%
2025-01-22	44.0800	44.1400	42.8500	42.9100	-1.898%	2,578,584	+1.025%
2025-01-21	43.9500	44.5000	43.4300	43.7400	+1.344%	3,800,393	-0.892%
2025-01-17	42.5200	43.9700	42.3000	43.1600	+1.889%	4,085,535	+0.440%
2025-01-16	42.8000	42.9900	41.2900	42.3600	-0.982%	5,005,939	+2.337%
2025-01-15	43.2200	43.4200	42.5350	42.7800	+0.659%	1,891,426	+1.332%
2025-01-14	42.5300	42.8200	42.2996	42.5000	+0.639%	2,111,690	+2.000%
2025-01-13	41.8100	42.8600	41.7100	42.2300	+0.476%	2,436,596	+2.652%
2025-01-10	42.3200	42.4600	41.5400	42.0300	+1.350%	3,766,177	+3.141%
2025-01-08	40.8000	41.7500	40.5900	41.4700	+0.729%	2,422,437	+4.533%
2025-01-07	41.7650	41.8800	40.9200	41.1700	-0.652%	2,022,320	+5.295%
2025-01-06	42.2100	42.4500	41.3700	41.4400	+1.098%	2,524,154	+4.609%
2025-01-03	41.2000	41.3650	40.4400	40.9900	+0.171%	1,480,833	+5.758%
2025-01-02	41.1500	41.2800	40.6400	40.9200	+0.962%	1,271,141	+5.938%
2024-12-31	40.2400	40.8850	40.1900	40.5300	+0.471%	1,330,030	+6.958%
2024-12-30	40.5000	40.5900	40.0400	40.3400	-1.152%	1,819,936	+7.462%
2024-12-27	40.7300	41.2000	40.5400	40.8100	-0.730%	1,381,909	+6.224%
2024-12-26	41.0000	41.2800	40.8900	41.1100	-0.170%	1,764,559	+5.449%
2024-12-24	41.4800	41.4800	40.8300	41.1800	-0.170%	664,534	+5.270%
2024-12-23	40.6600	41.3900	40.5300	41.2500	+0.757%	2,038,194	+5.091%
2024-12-20	39.8000	41.3250	39.7500	40.9400	+2.376%	3,451,931	+5.887%
2024-12-19	40.2300	40.6653	39.8600	39.9900	-0.324%	2,317,184	+8.402%
2024-12-18	41.9900	42.0900	39.8100	40.1200	-4.680%	2,887,808	+8.051%
2024-12-17	42.1200	42.4400	41.7600	42.0900	-1.521%	2,725,884	+2.994%
2024-12-16	43.7800	44.0000	42.4200	42.7400	-3.062%	3,180,364	+1.427%
2024-12-13	44.5700	44.7300	43.6200	44.0900	-2.456%	2,965,444	-1.678%
2024-12-12	45.5000	45.8000	45.0000	45.2000	-1.439%	1,529,831	-4.093%
2024-12-11	45.6400	45.9600	45.4000	45.8600	+0.813%	2,024,493	-5.473%
2024-12-10	45.9300	46.4100	45.2900	45.4900	-2.778%	1,764,802	-4.704%
2024-12-09	47.0500	47.8550	46.5300	46.7900	+4.070%	3,828,602	-7.352%
2024-12-06	45.2400	45.4900	44.9100	44.9600	-1.013%	1,875,185	-3.581%
2024-12-05	45.6000	45.9800	45.1700	45.4200	-0.786%	2,069,326	-4.557%
2024-12-04	46.1000	46.4700	45.7500	45.7800	-0.737%	1,819,657	-5.308%
2024-12-03	47.5000	48.4700	45.9100	46.1200	-0.022%	3,569,810	-6.006%
2024-12-02	46.5800	46.8800	45.5400	46.1300	-1.178%	2,716,834	-6.026%
2024-11-29	46.2400	46.9600	46.2400	46.6800	+0.952%	1,422,402	-7.134%
2024-11-27	46.3000	47.1400	46.0800	46.2400	-0.130%	1,948,959	-6.250%
2024-11-26	46.8100	46.9050	46.0950	46.3000	-1.699%	1,524,177	-6.371%
2024-11-25	46.8000	47.4000	46.6500	47.1000	+0.620%	2,549,669	-7.962%
2024-11-22	46.9200	47.2100	46.6200	46.8100	-0.847%	1,771,847	-7.392%
2024-11-21	46.9000	47.4250	46.6800	47.2100	+1.200%	2,255,173	-8.176%
2024-11-20	47.0000	47.4200	46.6150	46.6500	-1.018%	2,712,271	-7.074%
2024-11-19	46.2400	47.1800	45.9100	47.1300	+2.079%	2,272,811	-8.020%
2024-11-18	45.4700	46.5000	45.0800	46.1700	+2.623%	2,674,851	-6.108%
2024-11-15	45.5200	46.1300	44.7600	44.9900	-0.859%	2,549,480	-3.645%
2024-11-14	44.9200	45.8800	44.6500	45.3800	+1.092%	3,966,273	-4.473%
2024-11-13	46.2900	46.5000	44.7850	44.8900	-3.317%	6,225,657	-3.431%
2024-11-12	46.5000	46.8650	45.5700	46.4300	-2.458%	3,609,459	-6.634%
2024-11-11	47.7100	48.1200	47.1100	47.6000	-2.239%	1,934,466	-8.929%
2024-11-08	48.6800	49.7100	47.7500	48.6900	-4.642%	3,508,133	-10.967%
2024-11-07	51.0700	51.3400	50.3800	51.0600	+4.013%	2,590,259	-15.100%
2024-11-06	47.6900	49.3900	46.7500	49.0900	+0.615%	3,724,392	-11.693%
2024-11-05	47.7100	49.1500	47.5700	48.7900	+3.963%	3,001,614	-11.150%
2024-11-04	47.2300	47.9900	46.9300	46.9300	+0.385%	2,270,180	-7.628%
2024-11-01	47.4400	47.5000	46.6600	46.7500	+0.559%	1,347,372	-7.273%
2024-10-31	47.1100	47.1500	46.2250	46.4900	-1.483%	2,250,372	-6.754%
2024-10-30	47.3300	47.6700	46.8300	47.1900	-1.297%	2,193,993	-8.137%
2024-10-29	47.8400	48.4400	47.6000	47.8100	+0.147%	2,107,834	-9.329%
2024-10-28	47.4000	48.4300	47.3800	47.7400	+0.824%	2,071,228	-9.196%
2024-10-25	46.4200	47.8600	46.2500	47.3500	+1.154%	2,912,394	-8.448%
2024-10-24	46.3600	47.5700	45.8800	46.8100	-5.530%	9,374,248	-7.392%
2024-10-23	49.3700	49.7400	48.8500	49.5500	-1.530%	2,185,892	-12.513%
2024-10-22	50.0000	50.7400	49.3600	50.3200	+1.227%	2,164,994	-13.851%
2024-10-21	50.4400	50.7200	48.9700	49.7100	-1.447%	2,720,161	-12.794%
2024-10-18	51.3900	51.4800	50.3800	50.4400	-0.119%	1,921,273	-14.056%
2024-10-17	50.6700	50.6900	49.9400	50.5000	+0.378%	2,722,681	-14.158%
2024-10-16	49.9000	50.9500	49.6900	50.3100	+1.945%	2,833,079	-13.834%
2024-10-15	50.3100	50.3500	49.1500	49.3500	-3.235%	3,082,660	-12.158%
2024-10-14	49.5700	51.3300	49.3400	51.0000	-0.391%	4,441,262	-15.000%
2024-10-11	50.6200	51.5800	50.4900	51.2000	+1.587%	5,318,372	-15.332%
2024-10-10	48.9900	50.5600	48.5600	50.4000	+2.335%	3,659,285	-13.988%
2024-10-09	48.2000	49.6100	47.9400	49.2500	+1.358%	2,610,004	-11.980%
2024-10-08	49.6100	49.8200	48.0700	48.5900	-4.986%	3,912,412	-10.784%
2024-10-07	51.7000	51.8000	50.5800	51.1400	-1.312%	2,191,823	-15.233%
2024-10-04	52.2400	52.3700	51.6300	51.8200	+0.876%	2,269,296	-16.345%
2024-10-03	51.3900	51.7800	51.1200	51.3700	-1.928%	2,092,918	-15.612%
2024-10-02	52.1700	52.9800	51.8050	52.3800	+0.964%	2,061,622	-17.239%
2024-10-01	52.5000	52.6300	51.3600	51.8800	-0.689%	2,573,682	-16.442%
2024-09-30	51.8500	52.4050	51.5400	52.2400	-0.381%	2,805,899	-17.018%
2024-09-27	53.4000	53.6300	51.9600	52.4400	-1.798%	5,219,402	-17.334%
2024-09-26	52.0000	54.1300	51.8800	53.4000	+5.575%	5,700,708	-18.820%
2024-09-25	50.9300	51.0700	50.3150	50.5800	-0.824%	2,856,105	-14.294%
2024-09-24	51.4100	51.5900	50.5100	51.0000	+3.891%	4,437,920	-15.000%
2024-09-23	49.1100	49.9300	49.0400	49.0900	+0.368%	2,289,138	-11.693%
2024-09-20	49.0000	49.1900	48.0800	48.9100	-0.123%	3,377,268	-11.368%
2024-09-19	49.0000	49.4000	47.9900	48.9700	+3.970%	3,630,947	-11.476%
2024-09-18	47.0000	48.4200	46.3500	47.1000	+0.663%	2,834,274	-7.962%
2024-09-17	47.0600	47.3333	46.5450	46.7900	-0.574%	1,670,155	-7.352%
2024-09-16	46.6500	47.1400	46.2100	47.0600	+1.576%	2,318,220	-7.884%
2024-09-13	46.6000	47.1100	46.0500	46.3300	+0.130%	3,008,750	-6.432%
2024-09-12	45.4000	46.5000	45.3200	46.2700	+3.327%	3,402,390	-6.311%
2024-09-11	44.5200	44.9500	43.4100	44.7800	+1.198%	3,332,475	-3.193%
2024-09-10	44.0200	44.5100	43.4800	44.2500	+0.045%	2,477,357	-2.034%
2024-09-09	43.7800	44.7900	43.7800	44.2300	+1.702%	2,155,736	-1.990%
2024-09-06	44.4200	45.0200	43.1500	43.4900	-2.729%	3,200,968	-0.322%
2024-09-05	45.7300	46.2100	44.6100	44.7100	-0.821%	2,374,882	-3.042%
2024-09-04	44.5000	45.8200	44.5000	45.0800	+1.122%	3,650,049	-3.838%
2024-09-03	46.0800	46.2900	44.3800	44.5800	-6.931%	4,395,939	-2.759%
2024-08-30	47.4500	48.0400	47.1000	47.9000	+1.119%	1,151,043	-9.499%
2024-08-29	47.3000	47.8000	47.1800	47.3700	+0.637%	1,961,612	-8.486%
2024-08-28	47.5000	47.9300	46.9400	47.0700	-3.664%	2,068,635	-7.903%
2024-08-27	48.9400	49.5100	48.6900	48.8600	-0.731%	1,501,733	-11.277%
2024-08-26	49.4500	49.8200	49.0900	49.2200	+0.675%	1,235,440	-11.926%
2024-08-23	48.3900	49.3500	48.2800	48.8900	+2.003%	1,635,443	-11.332%
2024-08-22	48.6000	48.6500	47.7800	47.9300	-2.024%	1,678,031	-9.556%
2024-08-21	48.9600	49.2900	48.6500	48.9200	+0.908%	1,960,652	-11.386%
2024-08-20	49.5100	49.6700	48.3000	48.4800	-1.763%	2,226,863	-10.582%
2024-08-19	49.2000	49.5800	48.9500	49.3500	+1.231%	1,961,052	-12.158%
2024-08-16	48.7400	49.1500	48.2200	48.7500	-0.531%	2,924,557	-11.077%
2024-08-15	47.7300	49.2000	47.6900	49.0100	+4.677%	3,714,792	-11.549%
2024-08-14	46.6700	46.9200	46.1100	46.8200	+0.407%	2,153,435	-7.411%
2024-08-13	46.3400	46.9500	45.6800	46.6300	+0.452%	1,836,292	-7.034%
2024-08-12	45.5100	46.5700	45.5100	46.4200	+2.224%	2,777,717	-6.614%
2024-08-09	45.0000	45.7050	44.9200	45.4100	+1.113%	2,131,894	-4.536%
2024-08-08	44.3500	45.1600	44.0000	44.9100	+3.076%	2,313,838	-3.474%
2024-08-07	46.0100	46.3000	43.3400	43.5700	-3.606%	3,916,288	-0.505%
2024-08-06	44.1300	45.6200	43.8800	45.2000	+1.848%	2,369,306	-4.093%
2024-08-05	41.9000	44.6900	41.5900	44.3800	-1.684%	4,153,055	-2.321%
2024-08-02	46.4300	46.4700	44.3500	45.1400	-4.202%	4,155,442	-3.965%
2024-08-01	48.9600	49.1500	46.3600	47.1200	-3.856%	3,386,544	-8.001%
2024-07-31	48.9200	49.6450	48.6700	49.0100	+3.353%	3,433,567	-11.549%
2024-07-30	47.2500	48.3300	47.1500	47.4200	-0.231%	2,519,496	-8.583%
2024-07-29	47.1600	48.2900	46.4200	47.5300	+0.169%	3,560,444	-8.794%
2024-07-26	46.3900	48.4800	45.9000	47.4500	+3.829%	8,537,239	-8.641%
2024-07-25	44.5300	46.0300	44.4000	45.7000	+1.173%	2,994,574	-5.142%
2024-07-24	44.7500	46.2700	44.2300	45.1700	-1.376%	4,122,472	-4.029%
2024-07-23	45.2100	45.9800	44.7500	45.8000	-0.305%	4,713,860	-5.349%
2024-07-22	46.7500	46.7800	45.3800	45.9400	-1.796%	3,490,687	-5.638%
2024-07-19	45.1500	46.9750	45.0700	46.7800	+1.762%	3,326,273	-7.332%
2024-07-18	48.0600	48.3600	45.7150	45.9700	-5.040%	5,044,580	-5.699%
2024-07-17	49.5800	49.7100	48.2600	48.4100	-2.811%	3,556,935	-10.452%
2024-07-16	49.2400	49.9300	49.0200	49.8100	-0.380%	2,874,366	-12.969%
2024-07-15	50.6200	51.0500	49.9600	50.0000	-1.536%	1,689,875	-13.300%
2024-07-12	51.4600	51.4600	49.3500	50.7800	+2.565%	5,975,318	-14.632%
2024-07-11	49.9200	50.2400	48.8400	49.5100	-0.322%	4,426,757	-12.442%
2024-07-10	48.5000	50.1000	48.4100	49.6700	+2.879%	4,559,911	-12.724%
2024-07-09	48.7200	49.5400	48.2500	48.2800	-1.025%	1,887,411	-10.211%
2024-07-08	49.9200	50.0900	48.6000	48.7800	-3.272%	2,571,129	-11.132%
2024-07-05	51.8000	52.7600	50.4200	50.4300	+0.639%	3,481,968	-14.039%
2024-07-03	49.5000	50.6400	49.4450	50.1100	+3.234%	2,215,800	-13.490%
2024-07-02	48.0100	48.5600	47.7700	48.5400	+0.810%	1,543,835	-10.692%
2024-07-01	49.0100	49.1400	48.0400	48.1500	+0.522%	1,648,025	-9.969%
2024-06-28	48.9800	49.0600	47.6150	47.9000	-0.188%	1,651,989	-9.499%
2024-06-27	48.4500	48.5467	47.9300	47.9900	-0.518%	1,354,685	-9.669%
2024-06-26	47.5000	48.2700	47.4250	48.2400	+1.302%	1,903,171	-10.137%
2024-06-25	48.0100	48.2200	47.5600	47.6200	-1.121%	1,341,659	-8.967%
2024-06-24	47.4300	48.6600	47.4300	48.1600	+1.904%	2,226,125	-9.988%
2024-06-21	47.7700	48.0000	46.9100	47.2600	-1.603%	2,289,904	-8.273%
2024-06-20	47.5800	48.2800	47.4150	48.0300	+1.222%	2,929,928	-9.744%
2024-06-18	47.7000	48.0200	47.3150	47.4500	-0.670%	2,120,814	-8.641%
2024-06-17	47.2000	47.8100	46.1500	47.7700	+0.021%	3,613,088	-9.253%
2024-06-14	47.0500	48.1800	47.0500	47.7600	+0.611%	2,167,868	-9.234%
2024-06-13	47.6300	47.7200	47.1000	47.4700	-1.084%	2,456,365	-8.679%
2024-06-12	49.8700	50.0800	47.8100	47.9900	-0.477%	2,546,252	-9.669%
2024-06-11	48.5600	48.9100	47.8600	48.2200	-2.527%	2,610,144	-10.100%
2024-06-10	49.7600	49.8200	49.2200	49.4700	+0.610%	2,096,103	-12.371%
2024-06-07	49.1400	49.7300	48.9900	49.1700	-3.626%	2,959,210	-11.836%
2024-06-06	49.5600	51.0600	49.3900	51.0200	+3.008%	2,743,678	-15.033%
2024-06-05	48.9600	49.8900	48.6700	49.5300	+2.568%	3,905,343	-12.477%
2024-06-04	50.1500	50.3400	47.3900	48.2900	-6.124%	5,309,527	-10.230%
2024-06-03	52.2100	52.5700	51.2600	51.4400	-1.172%	2,140,649	-15.727%
2024-05-31	51.6600	52.2700	51.0200	52.0500	+1.284%	2,859,706	-16.715%
2024-05-30	50.9800	52.0700	50.7400	51.3900	-0.484%	1,658,855	-15.645%
2024-05-29	51.8500	52.1700	51.4400	51.6400	-2.141%	1,977,135	-16.053%
2024-05-28	52.2800	53.0600	51.8807	52.7700	+2.745%	2,338,628	-17.851%
2024-05-24	51.1000	51.5400	50.6300	51.3600	+1.905%	1,783,350	-15.596%
2024-05-23	50.9100	51.2000	49.9600	50.4000	-0.611%	2,328,431	-13.988%
2024-05-22	51.7400	52.0400	50.2900	50.7100	-5.037%	4,909,259	-14.514%
2024-05-21	54.2600	54.4800	53.3100	53.4000	-2.501%	3,049,908	-18.820%
2024-05-20	54.1100	55.1300	53.7600	54.7700	+1.822%	3,998,144	-20.851%
2024-05-17	52.9300	53.8400	52.5800	53.7900	+3.842%	2,946,213	-19.409%
2024-05-16	52.0000	52.5000	51.6000	51.8000	-0.633%	2,662,941	-16.313%
2024-05-15	52.8500	53.0300	51.6500	52.1300	-0.780%	2,518,542	-16.843%
2024-05-14	51.6000	52.7400	51.4100	52.5400	+2.099%	2,736,055	-17.491%
2024-05-13	51.7000	52.0100	51.1600	51.4600	-0.464%	2,043,497	-15.760%
2024-05-10	51.7000	52.4500	51.3400	51.7000	+0.740%	3,024,883	-16.151%
2024-05-09	49.8700	51.6500	49.7000	51.3200	+3.489%	4,534,648	-15.530%
2024-05-08	49.2200	49.6600	48.8300	49.5900	-1.490%	2,921,043	-12.583%
2024-05-07	49.9300	50.5100	49.7800	50.3400	+0.902%	2,478,024	-13.886%
2024-05-06	50.0000	50.4500	49.6700	49.8900	+1.217%	2,411,886	-13.109%
2024-05-03	49.4200	50.2474	48.9000	49.2900	+1.734%	2,677,112	-12.051%
2024-05-02	48.1800	49.1800	47.8600	48.4500	+0.083%	3,313,503	-10.526%
2024-05-01	49.1300	49.3990	48.1400	48.4100	-1.586%	3,408,180	-10.452%
2024-04-30	49.5000	50.3600	49.1700	49.1900	-3.681%	3,229,232	-11.872%
2024-04-29	50.8000	51.6500	50.1300	51.0700	+1.370%	4,131,326	-15.117%

document.getElementById("Bfl2D3").onerror = function(){this.style.display='none';}; .dark-mode .ybz0fZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybz0fZ{ color: #333333; background-color: white; border: 2px solid #333333; }TECKTeck Resources Limitedstock NYSE

TECK
Teck Resources Limited
stock NYSE