Dark

TECK
Teck Resources Limited
stock NYSE

At Close

Sep 23, 2026 3:59:57 PM EDT

66.82USD-2.983%(-2.06)3,467,240

57.36Bid 76.31Ask 18.95Spread

Pre-market

Sep 23, 2026 9:29:30 AM EDT

66.81USD-3.005%(-2.07)21,108

After-hours

Sep 22, 2026 4:10:30 PM EDT

68.88USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	66.8300	67.0500	65.7100	66.8200	-2.991%	3,467,240	0.000%
2026-09-22	67.7900	69.3800	67.3600	68.8800	+3.176%	2,160,928	-2.991%
2026-09-21	67.0700	67.3600	66.0000	66.7600	+1.893%	2,130,644	+0.090%
2026-09-18	65.2800	65.5900	64.4100	65.5200	+0.460%	2,078,533	+1.984%
2026-09-17	65.5100	66.4400	65.2100	65.2200	+1.510%	1,594,288	+2.453%
2026-09-16	65.2800	65.4000	63.1100	64.2500	-0.619%	2,024,891	+4.000%
2026-09-15	65.5500	65.5500	63.6400	64.6500	-2.415%	3,014,278	+3.357%
2026-09-14	64.0600	66.4700	63.2100	66.2500	-0.286%	3,367,754	+0.860%
2026-09-11	66.5600	66.8400	65.8400	66.4400	+0.819%	2,117,139	+0.572%
2026-09-10	65.6100	66.1600	64.4600	65.9000	-6.312%	3,898,517	+1.396%
2026-09-09	71.0150	71.6600	69.1100	70.3400	-2.265%	3,136,391	-5.004%
2026-09-08	71.4200	72.5600	71.0500	71.9700	+4.153%	5,409,425	-7.156%
2026-09-04	67.5800	69.3800	67.5700	69.1000	+0.407%	2,120,094	-3.300%
2026-09-03	69.0900	69.4100	67.3800	68.8200	+2.609%	2,445,419	-2.906%
2026-09-02	67.8400	68.6600	66.4400	67.0700	+0.419%	2,049,553	-0.373%
2026-09-01	67.1500	67.9600	66.4200	66.7900	-1.952%	3,744,694	+0.045%
2026-08-31	70.2500	70.2500	67.8600	68.1200	-1.759%	2,656,021	-1.908%
2026-08-28	71.6400	71.7300	68.9400	69.3400	-1.701%	3,234,597	-3.634%
2026-08-27	71.1200	71.3400	70.2700	70.5400	-0.816%	2,594,904	-5.274%
2026-08-26	71.5200	71.9250	71.0200	71.1200	-0.698%	4,042,765	-6.046%
2026-08-25	69.3100	71.6300	69.2600	71.6200	+2.023%	3,979,847	-6.702%
2026-08-24	69.6500	70.2700	68.7900	70.2000	+1.445%	2,814,297	-4.815%
2026-08-21	68.3150	69.4600	68.0000	69.2000	+4.595%	4,872,788	-3.439%
2026-08-20	64.5100	66.2800	64.3500	66.1600	+0.318%	2,144,837	+0.998%
2026-08-19	65.5750	66.4600	64.9050	65.9500	+3.192%	2,249,306	+1.319%
2026-08-18	64.0600	64.5300	62.8200	63.9100	-1.434%	3,213,518	+4.553%
2026-08-17	64.3500	65.1700	64.0800	64.8400	+2.062%	2,389,415	+3.054%
2026-08-14	63.5700	64.5150	63.2200	63.5300	-0.361%	1,413,378	+5.179%
2026-08-13	65.0800	65.2000	63.3100	63.7600	-3.321%	2,420,406	+4.799%
2026-08-12	67.9800	68.1000	65.9400	65.9500	-0.287%	1,782,435	+1.319%
2026-08-11	67.0700	67.4000	66.0300	66.1400	-1.092%	2,352,046	+1.028%
2026-08-10	66.4700	67.8000	65.6400	66.8700	+0.602%	2,539,336	-0.075%
2026-08-07	66.8600	67.1700	66.1400	66.4700	+0.529%	2,188,423	+0.527%
2026-08-06	65.0300	66.7600	64.9500	66.1200	+0.106%	3,265,057	+1.059%
2026-08-05	65.7100	66.4600	65.5500	66.0500	+2.023%	3,528,912	+1.166%
2026-08-04	63.6300	65.5200	63.2400	64.7400	+7.542%	4,529,665	+3.213%
2026-08-03	59.3900	60.6400	59.1300	60.2000	-0.066%	2,277,756	+10.997%
2026-07-31	62.4700	62.5600	59.9650	60.2400	-3.601%	4,645,766	+10.923%
2026-07-30	61.4500	62.6000	60.2750	62.4900	+8.716%	4,549,502	+6.929%
2026-07-29	58.1400	59.5300	56.7200	57.4800	-1.961%	3,496,327	+16.249%
2026-07-28	58.3000	59.2800	57.1450	58.6300	-1.874%	2,526,996	+13.969%
2026-07-27	60.5800	60.9700	58.7400	59.7500	-0.731%	2,980,073	+11.833%
2026-07-24	60.4300	61.2900	60.0800	60.1900	+0.568%	3,371,261	+11.015%
2026-07-23	58.9200	60.3150	58.5650	59.8500	+4.615%	4,246,481	+11.646%
2026-07-22	56.3800	57.4750	56.3800	57.2100	+0.669%	3,655,157	+16.798%
2026-07-21	55.1800	56.8950	54.9100	56.8300	+4.275%	4,979,207	+17.579%
2026-07-20	54.3700	54.9900	53.8000	54.5000	-0.999%	4,000,940	+22.606%
2026-07-17	54.0700	55.9250	53.6400	55.0500	-1.326%	3,725,048	+21.381%
2026-07-16	56.6200	56.8450	55.7200	55.7900	-3.727%	2,268,145	+19.771%
2026-07-15	59.9000	60.0400	57.0500	57.9500	-3.561%	4,505,698	+15.306%
2026-07-14	59.1000	60.2500	59.1000	60.0900	+2.771%	4,491,175	+11.200%
2026-07-13	58.3000	58.6600	57.7100	58.4700	-2.257%	3,635,206	+14.281%
2026-07-10	57.7600	60.1000	57.7400	59.8200	+0.996%	3,946,399	+11.702%
2026-07-09	57.1500	59.9150	56.7450	59.2300	+5.523%	3,503,243	+12.814%
2026-07-08	56.3800	56.7100	54.0350	56.1300	-3.838%	4,329,392	+19.045%
2026-07-07	59.1250	59.5100	57.6800	58.3700	-5.012%	2,770,738	+14.477%
2026-07-06	60.8800	61.7200	60.1350	61.4500	+2.400%	2,347,521	+8.739%
2026-07-02	59.9000	61.5050	59.2200	60.0100	+1.112%	2,571,442	+11.348%
2026-07-01	58.2300	59.7600	58.1900	59.3500	-0.185%	2,000,535	+12.586%
2026-06-30	59.5500	59.9100	58.8300	59.4600	+2.183%	1,949,979	+12.378%
2026-06-29	58.6700	58.6700	57.1300	58.1900	-0.052%	2,700,827	+14.831%
2026-06-26	58.2400	59.9300	57.7500	58.2200	-1.322%	3,290,291	+14.772%
2026-06-25	59.6200	59.9400	58.2500	59.0000	+2.253%	2,003,101	+13.254%
2026-06-24	56.7100	57.8750	55.9800	57.7000	-3.220%	4,851,886	+15.806%
2026-06-23	59.2200	60.4150	58.7000	59.6200	-6.169%	3,334,468	+12.076%
2026-06-22	63.3200	63.6150	62.4500	63.5400	-1.274%	3,404,966	+5.162%
2026-06-18	64.6500	65.3200	63.7300	64.3600	-2.129%	3,082,711	+3.822%
2026-06-17	66.8100	67.9500	65.6200	65.7600	-1.836%	3,709,243	+1.612%
2026-06-16	66.8000	67.7700	66.1250	66.9900	+1.255%	3,222,502	-0.254%
2026-06-15	68.1300	68.4600	65.9350	66.1600	+2.036%	2,779,977	+0.998%
2026-06-12	64.7950	65.7700	64.5100	64.8400	+1.950%	2,649,062	+3.054%
2026-06-11	61.5500	63.8200	60.8500	63.6000	+6.159%	2,537,321	+5.063%
2026-06-10	60.7500	61.6050	59.3100	59.9100	-3.215%	3,048,849	+11.534%
2026-06-09	63.2700	63.8600	59.5100	61.9000	-0.306%	2,625,848	+7.948%
2026-06-08	62.6000	62.9700	61.7000	62.0900	+0.681%	2,226,537	+7.618%
2026-06-05	65.0000	65.1200	61.0450	61.6700	-8.338%	4,839,379	+8.351%
2026-06-04	66.7600	67.7900	66.4300	67.2800	+0.074%	2,237,197	-0.684%
2026-06-03	68.2000	68.8100	66.7300	67.2300	-4.719%	3,516,438	-0.610%
2026-06-02	68.0800	71.2500	68.0700	70.5600	+3.994%	5,064,480	-5.300%
2026-06-01	65.5850	68.2050	64.9600	67.8500	+2.554%	2,773,133	-1.518%
2026-05-29	65.9500	66.6900	65.3300	66.1600	+0.106%	2,596,063	+0.998%
2026-05-28	64.7200	66.6400	63.8750	66.0900	+1.303%	3,570,955	+1.105%
2026-05-27	64.8100	65.2800	63.7000	65.2400	+0.046%	3,032,483	+2.422%
2026-05-26	64.1100	65.2500	64.1100	65.2100	+4.070%	4,010,338	+2.469%
2026-05-22	62.1300	63.3100	61.8600	62.6600	-0.540%	2,956,897	+6.639%
2026-05-21	61.1300	63.2700	61.0300	63.0000	+2.908%	3,150,519	+6.063%
2026-05-20	60.4200	61.4700	59.6500	61.2200	+3.099%	3,214,235	+9.147%
2026-05-19	58.8900	60.0700	58.5001	59.3800	-1.428%	3,927,742	+12.529%
2026-05-18	62.0600	62.0600	59.5700	60.2400	-1.809%	2,799,546	+10.923%
2026-05-15	60.6300	61.7800	60.1100	61.3500	-6.193%	3,536,515	+8.916%
2026-05-14	66.8500	66.9300	65.3800	65.4000	-2.154%	2,720,315	+2.171%
2026-05-13	66.3700	67.6700	65.6700	66.8400	+1.319%	3,116,959	-0.030%
2026-05-12	64.6200	66.1100	63.3000	65.9700	+1.042%	3,191,995	+1.288%
2026-05-11	65.1300	66.5000	64.8700	65.2900	+0.647%	2,846,633	+2.343%
2026-05-08	62.9200	64.9200	62.7100	64.8700	+6.764%	3,837,911	+3.006%
2026-05-07	64.0300	64.0700	60.6900	60.7600	-2.016%	3,948,922	+9.974%
2026-05-06	62.2900	63.0142	61.7450	62.0100	+7.284%	4,885,695	+7.757%
2026-05-05	58.1400	58.2100	57.5000	57.8000	+1.814%	1,943,588	+15.606%
2026-05-04	57.8900	57.9700	56.0900	56.7700	-2.036%	1,940,611	+17.703%
2026-05-01	58.0100	59.4000	57.9450	57.9500	-0.821%	2,341,579	+15.306%
2026-04-30	58.0100	58.7200	57.2500	58.4300	+3.894%	3,387,855	+14.359%
2026-04-29	57.7100	57.8000	56.1401	56.2400	-2.716%	2,094,060	+18.812%
2026-04-28	57.8700	58.6600	56.9400	57.8100	-4.002%	3,200,556	+15.586%
2026-04-27	60.2000	60.3000	59.0500	60.2200	+0.083%	2,067,777	+10.960%
2026-04-24	60.6800	61.1500	59.8910	60.1700	-0.955%	3,107,158	+11.052%
2026-04-23	61.1100	63.2650	59.5400	60.7500	+2.514%	7,268,369	+9.992%
2026-04-22	58.2900	59.4350	58.1200	59.2600	+4.497%	3,045,626	+12.757%
2026-04-21	58.8700	59.1100	56.6100	56.7100	-4.093%	2,784,945	+17.828%
2026-04-20	59.0950	59.7200	58.6900	59.1300	-0.421%	1,927,999	+13.005%
2026-04-17	59.6600	60.6200	58.8000	59.3800	+2.627%	4,243,395	+12.529%
2026-04-16	59.0400	59.1607	57.8300	57.8600	-0.721%	1,747,107	+15.486%
2026-04-15	58.7300	59.2000	57.7500	58.2800	-1.036%	1,856,911	+14.653%
2026-04-14	58.6500	58.8900	57.9900	58.8900	+2.596%	4,709,649	+13.466%
2026-04-13	56.0100	57.5100	55.9700	57.4000	+1.575%	2,089,213	+16.411%
2026-04-10	56.8200	57.1075	55.8800	56.5100	+3.385%	2,916,775	+18.245%
2026-04-09	56.1000	56.8100	54.6000	54.6600	-1.850%	3,014,202	+22.247%
2026-04-08	57.2500	57.4200	55.2200	55.6900	+5.995%	4,268,999	+19.986%
2026-04-07	52.6700	52.6900	51.3550	52.5400	-0.605%	2,295,775	+27.179%
2026-04-06	52.9000	53.2900	51.8800	52.8600	+0.057%	1,339,163	+26.409%
2026-04-02	50.4700	52.9000	50.4500	52.8300	-0.658%	3,235,287	+26.481%
2026-04-01	53.2500	53.9250	52.8200	53.1800	+2.763%	3,450,722	+25.649%
2026-03-31	50.0400	51.8500	49.7500	51.7500	+7.099%	3,580,549	+29.121%
2026-03-30	49.1900	49.4500	47.9200	48.3200	-0.453%	2,834,974	+38.286%
2026-03-27	47.3100	49.0000	47.1900	48.5400	-0.062%	3,544,690	+37.660%
2026-03-26	48.3300	49.0600	47.9300	48.5700	-3.554%	4,595,713	+37.575%
2026-03-25	50.1500	50.6900	49.6650	50.3600	+3.707%	3,180,220	+32.685%
2026-03-24	46.8400	48.6900	46.5300	48.5600	+0.705%	4,831,429	+37.603%
2026-03-23	48.2500	48.9400	47.1750	48.2200	+6.305%	5,336,271	+38.573%
2026-03-20	47.0950	47.5100	44.9300	45.3600	-4.223%	9,514,534	+47.310%
2026-03-19	44.6100	47.9500	44.5500	47.3600	-3.129%	8,005,136	+41.090%
2026-03-18	49.0600	49.0600	48.0000	48.8900	-2.142%	4,830,108	+36.674%
2026-03-17	50.1500	50.4000	49.3600	49.9600	-0.279%	2,807,412	+33.747%
2026-03-16	49.3500	50.1700	49.0900	50.1000	+1.151%	3,920,479	+33.373%
2026-03-13	50.3400	51.3000	48.7300	49.5300	-4.511%	5,276,355	+34.908%
2026-03-12	52.4400	52.6100	50.9100	51.8700	-2.628%	4,167,747	+28.822%
2026-03-11	51.7900	53.8400	51.5100	53.2700	+1.525%	6,115,944	+25.436%
2026-03-10	52.5900	53.5400	52.2900	52.4700	+2.983%	3,377,769	+27.349%
2026-03-09	48.8000	51.2700	48.1300	50.9500	+0.811%	6,989,708	+31.148%
2026-03-06	50.3000	51.4400	49.6500	50.5400	-5.480%	3,688,362	+32.212%
2026-03-05	54.3700	54.8400	52.7200	53.4700	-3.658%	5,313,825	+24.967%
2026-03-04	56.0000	56.4900	55.1963	55.5000	+0.072%	4,406,834	+20.396%
2026-03-03	53.8200	55.7500	52.5400	55.4600	-3.025%	8,235,583	+20.483%
2026-03-02	57.4200	57.6000	56.3100	57.1900	-2.887%	6,955,210	+16.839%
2026-02-27	60.8900	60.9800	58.2900	58.8900	-3.443%	4,359,051	+13.466%
2026-02-26	59.9800	61.0650	59.2400	60.9900	-0.716%	4,531,829	+9.559%
2026-02-25	62.2700	62.4100	61.1000	61.4300	+2.709%	4,062,706	+8.774%
2026-02-24	58.7500	60.5605	58.5700	59.8100	+1.167%	2,790,699	+11.720%
2026-02-23	59.9150	60.6940	58.4400	59.1200	-0.471%	2,462,646	+13.024%
2026-02-20	58.0600	59.7400	58.0600	59.4000	+0.186%	2,542,080	+12.492%
2026-02-19	56.4700	59.3600	56.3800	59.2900	-0.118%	3,083,534	+12.700%
2026-02-18	58.6400	59.9586	58.1000	59.3600	+2.557%	3,496,268	+12.567%
2026-02-17	55.7600	58.1900	55.0600	57.8800	-1.748%	3,932,126	+15.446%
2026-02-13	57.6000	59.2000	57.1800	58.9100	+0.581%	2,820,208	+13.427%
2026-02-12	60.0000	60.3000	57.8900	58.5700	-2.998%	3,809,599	+14.086%
2026-02-11	60.0000	60.7516	58.2000	60.3800	+3.497%	3,550,844	+10.666%
2026-02-10	57.5900	58.7200	57.4950	58.3400	+0.847%	2,126,449	+14.535%
2026-02-09	55.3250	58.0000	55.0400	57.8500	+5.163%	3,717,066	+15.506%
2026-02-06	54.5900	55.1800	54.3500	55.0100	+2.861%	4,175,339	+21.469%
2026-02-05	54.6700	56.0100	53.3850	53.4800	-4.329%	5,947,307	+24.944%
2026-02-04	59.9400	60.1900	55.2650	55.9000	-5.638%	5,553,326	+19.535%
2026-02-03	57.5700	59.7100	57.2100	59.2400	+8.578%	7,307,170	+12.795%
2026-02-02	54.7400	55.3300	53.9800	54.5600	+1.488%	8,098,328	+22.471%
2026-01-30	55.7300	56.1900	53.2700	53.7600	-7.803%	6,402,088	+24.293%
2026-01-29	59.9500	60.7100	57.0900	58.3100	+2.568%	6,388,008	+14.594%
2026-01-28	56.9500	57.1400	55.8800	56.8500	+0.726%	3,025,206	+17.537%
2026-01-27	54.7700	56.4600	54.7700	56.4400	+3.087%	3,646,712	+18.391%
2026-01-26	55.6800	55.9400	54.6900	54.7500	+3.282%	4,904,843	+22.046%
2026-01-23	54.0000	54.0000	52.7600	53.0100	+3.454%	6,551,650	+26.052%
2026-01-22	53.4500	53.7900	50.9900	51.2400	-3.321%	6,040,867	+30.406%
2026-01-21	53.2500	54.0000	52.5600	53.0000	+5.557%	8,486,906	+26.075%
2026-01-20	50.4500	50.6600	49.7300	50.2100	-0.653%	4,401,721	+33.081%
2026-01-16	50.9400	51.1900	49.7300	50.5400	-3.310%	3,188,422	+32.212%
2026-01-15	51.0900	52.4200	51.0200	52.2700	+0.172%	4,428,046	+27.836%
2026-01-14	51.1800	52.3400	50.6750	52.1800	+4.800%	4,320,538	+28.057%
2026-01-13	50.9700	51.0450	49.7000	49.7900	-1.523%	3,557,417	+34.204%
2026-01-12	50.9500	51.2800	50.4300	50.5600	+1.956%	4,615,804	+32.160%
2026-01-09	49.8600	50.4200	49.3850	49.5900	+0.385%	3,538,952	+34.745%
2026-01-08	48.8400	49.4200	48.2100	49.4000	-0.644%	4,198,346	+35.263%
2026-01-07	50.0100	50.2750	48.8600	49.7200	-3.155%	3,996,165	+34.393%
2026-01-06	50.2400	52.2400	50.1700	51.3400	+2.680%	4,123,307	+30.152%
2026-01-05	49.1250	50.3100	48.9800	50.0000	+4.102%	3,422,632	+33.640%
2026-01-02	48.7500	49.2200	47.6000	48.0300	+0.292%	2,624,858	+39.121%
2025-12-31	47.7600	48.3200	47.5500	47.8900	-0.167%	1,782,016	+39.528%
2025-12-30	48.2800	48.6800	47.9100	47.9700	+0.503%	2,846,318	+39.295%
2025-12-29	47.4000	47.8500	46.4100	47.7300	-0.230%	4,905,948	+39.996%
2025-12-26	47.0000	48.5700	46.9300	47.8400	+2.771%	4,034,323	+39.674%
2025-12-24	46.9900	46.9900	45.5600	46.5500	-0.428%	1,117,735	+43.545%
2025-12-23	46.1800	47.0600	45.9700	46.7500	+3.498%	3,534,052	+42.930%
2025-12-22	45.3000	45.3800	44.6500	45.1700	+0.961%	4,029,228	+47.930%
2025-12-19	45.2400	45.8750	44.4700	44.7400	-1.105%	5,286,503	+49.352%
2025-12-18	44.5400	45.3600	44.4400	45.2400	+2.237%	6,351,384	+47.701%
2025-12-17	44.7000	44.9600	43.8000	44.2500	+2.502%	6,204,874	+51.006%
2025-12-16	43.7700	43.9900	43.0100	43.1700	+0.255%	5,378,953	+54.783%
2025-12-15	44.1200	44.1500	42.8350	43.0600	-0.278%	4,497,184	+55.179%
2025-12-12	45.0100	45.1000	42.5700	43.1800	-4.130%	6,005,512	+54.748%
2025-12-11	44.2500	45.3600	44.1200	45.0400	+2.972%	4,649,852	+48.357%
2025-12-10	45.0000	45.0200	43.3500	43.7400	-2.213%	5,890,038	+52.766%
2025-12-09	43.8100	45.0100	43.5500	44.7300	+0.902%	3,420,062	+49.385%
2025-12-08	45.3900	45.5400	44.3100	44.3300	-1.642%	2,411,009	+50.733%
2025-12-05	46.2000	46.4600	45.0100	45.0700	+0.423%	4,389,181	+48.258%
2025-12-04	44.8800	45.4100	44.6900	44.8800	+0.967%	3,756,303	+48.886%
2025-12-03	44.3400	44.9000	44.2300	44.4500	+2.822%	4,663,205	+50.326%
2025-12-02	43.3500	43.5200	42.5400	43.2300	-0.162%	2,901,294	+54.569%
2025-12-01	44.1400	44.4600	43.2700	43.3000	+0.956%	5,514,267	+54.319%
2025-11-28	43.1200	43.4500	42.7850	42.8900	+0.728%	1,231,043	+55.794%
2025-11-26	42.6100	43.1600	42.5501	42.5800	+0.805%	2,128,983	+56.928%
2025-11-25	42.1400	42.4300	41.8200	42.2400	+2.774%	4,033,685	+58.191%
2025-11-24	39.9000	41.3700	39.5101	41.1000	+3.059%	3,709,157	+62.579%
2025-11-21	38.7700	40.3200	38.5000	39.8800	+4.316%	5,963,974	+67.553%
2025-11-20	40.3800	40.8100	38.0000	38.2300	-4.616%	4,883,915	+74.784%
2025-11-19	39.6900	41.2000	39.5000	40.0800	+2.559%	4,325,920	+66.717%
2025-11-18	39.7400	40.0100	38.5900	39.0800	-3.267%	5,844,199	+70.983%
2025-11-17	40.8300	41.2000	40.0200	40.4000	-1.727%	2,237,776	+65.396%
2025-11-14	41.3000	42.3050	40.7700	41.1100	-1.839%	4,663,927	+62.540%
2025-11-13	43.7300	43.9000	41.1300	41.8800	-4.231%	3,776,179	+59.551%
2025-11-12	43.2200	43.8500	43.1450	43.7300	+1.863%	2,488,925	+52.801%
2025-11-11	42.4200	43.2600	42.4200	42.9300	+1.393%	2,741,487	+55.649%
2025-11-10	42.5400	42.8150	42.0200	42.3400	+3.042%	3,128,053	+57.818%
2025-11-07	41.0400	41.4750	40.6700	41.0900	-0.869%	3,541,596	+62.619%
2025-11-06	42.3400	42.6200	41.3700	41.4500	-0.623%	3,993,721	+61.206%
2025-11-05	41.3600	41.7700	40.8300	41.7100	+1.484%	3,052,218	+60.201%
2025-11-04	40.6500	41.6950	40.3300	41.1000	-3.725%	3,287,171	+62.579%
2025-11-03	42.3400	42.8000	41.9499	42.6900	-0.536%	3,747,894	+56.524%
2025-10-31	43.0300	43.3200	42.5000	42.9200	-0.371%	1,660,457	+55.685%
2025-10-30	43.2500	43.3200	42.4000	43.0800	-1.957%	2,044,096	+55.107%
2025-10-29	43.7600	44.9822	43.5400	43.9400	+1.713%	3,516,358	+52.071%
2025-10-28	42.7900	43.5700	42.2100	43.2000	+3.349%	4,274,307	+54.676%
2025-10-27	42.6600	42.8250	41.4400	41.8000	-1.670%	3,209,376	+59.856%
2025-10-24	42.3300	42.7600	41.9600	42.5100	+0.071%	2,460,165	+57.187%
2025-10-23	42.6500	43.2500	42.2750	42.4800	+0.735%	2,922,183	+57.298%
2025-10-22	43.0000	44.1700	41.5900	42.1700	-1.564%	4,289,153	+58.454%
2025-10-21	43.3600	43.6400	42.1100	42.8400	-3.274%	3,658,633	+55.976%
2025-10-20	44.0000	44.6100	43.6000	44.2900	+2.168%	2,625,114	+50.869%
2025-10-17	43.5900	44.1200	42.4900	43.3500	-2.144%	3,189,388	+54.141%
2025-10-16	43.5300	44.7300	43.4400	44.3000	+1.118%	4,430,355	+50.835%
2025-10-15	44.0000	44.0800	42.7600	43.8100	+1.318%	3,131,413	+52.522%
2025-10-14	42.7700	44.0900	41.8200	43.2400	-2.984%	4,627,616	+54.533%
2025-10-13	44.0550	44.8200	43.0900	44.5700	+6.474%	4,211,743	+49.921%
2025-10-10	43.7300	44.2900	41.2000	41.8600	-4.603%	8,513,937	+59.627%
2025-10-09	44.3000	44.3700	43.2900	43.8800	+2.023%	8,859,603	+52.279%
2025-10-08	42.3800	43.8300	41.8700	43.0100	+1.439%	9,969,565	+55.359%
2025-10-07	43.4900	43.6600	42.3700	42.4000	-1.487%	4,464,994	+57.594%
2025-10-06	43.6100	44.1700	43.0200	43.0400	-0.440%	3,127,404	+55.251%
2025-10-03	43.9300	43.9800	42.9950	43.2300	-0.346%	2,814,188	+54.569%
2025-10-02	44.2000	44.6550	42.9300	43.3800	-1.677%	3,400,761	+54.034%
2025-10-01	44.1800	44.6100	43.4512	44.1200	+0.524%	3,350,331	+51.451%
2025-09-30	43.8300	44.4200	43.3300	43.8900	-0.476%	4,955,557	+52.244%
2025-09-29	41.8400	44.1500	41.5000	44.1000	+6.419%	6,747,337	+51.519%
2025-09-26	39.6100	41.6950	39.5600	41.4400	+3.678%	5,310,434	+61.245%
2025-09-25	39.9400	40.4100	39.1700	39.9700	-0.100%	5,283,541	+67.175%
2025-09-24	39.8100	41.0300	39.6200	40.0100	+3.599%	10,631,128	+67.008%
2025-09-23	38.9700	39.1850	38.0375	38.6200	-0.335%	5,702,025	+73.019%
2025-09-22	39.3900	39.5300	38.6000	38.7500	-1.249%	4,743,226	+72.439%
2025-09-19	39.5700	39.9100	38.9900	39.2400	-0.507%	4,048,972	+70.285%
2025-09-18	39.8700	40.3550	39.3650	39.4400	-0.555%	2,985,594	+69.422%
2025-09-17	39.8000	40.6050	39.2200	39.6600	-1.319%	4,689,342	+68.482%
2025-09-16	41.8100	42.2100	40.0900	40.1900	-4.173%	8,716,581	+66.260%
2025-09-15	41.7500	42.7650	41.6100	41.9400	+0.119%	5,959,757	+59.323%
2025-09-12	41.7300	42.2100	41.0650	41.8900	+0.552%	6,614,482	+59.513%
2025-09-11	40.0100	41.8950	40.0100	41.6600	+2.991%	8,267,338	+60.394%
2025-09-10	40.0000	40.6800	39.7300	40.4500	+3.532%	13,160,638	+65.192%
2025-09-09	40.6500	41.5500	38.5600	39.0700	+11.279%	41,720,653	+71.026%
2025-09-08	35.3400	35.7500	34.3100	35.1100	+2.332%	6,389,378	+90.316%
2025-09-05	33.3800	34.4450	33.2400	34.3100	+4.699%	5,199,905	+94.754%
2025-09-04	33.2700	33.3800	31.6800	32.7700	-2.846%	12,578,571	+103.906%
2025-09-03	34.0000	34.9100	33.7150	33.7300	+0.537%	8,825,497	+98.103%
2025-09-02	33.7500	33.9450	32.8500	33.5500	-1.872%	3,738,957	+99.165%
2025-08-29	33.9000	34.4000	33.7600	34.1900	+1.244%	2,497,978	+95.437%
2025-08-28	33.2600	33.9800	33.1000	33.7700	+2.551%	3,732,151	+97.868%
2025-08-27	32.8600	32.9472	32.3600	32.9300	-1.022%	2,443,350	+102.915%
2025-08-26	33.0000	33.3600	32.6850	33.2700	-0.120%	3,589,576	+100.842%
2025-08-25	33.6500	33.9900	33.1800	33.3100	-0.893%	2,102,326	+100.600%
2025-08-22	31.8500	34.0550	31.7900	33.6100	+5.825%	4,897,542	+98.810%
2025-08-21	31.1400	31.7700	31.1000	31.7600	+1.567%	2,570,019	+110.390%
2025-08-20	31.2300	31.4400	30.9750	31.2700	-0.414%	2,721,157	+113.687%
2025-08-19	31.9500	31.9800	31.3600	31.4000	-0.727%	2,474,789	+112.803%
2025-08-18	32.1400	32.1400	31.6100	31.6300	-1.892%	2,454,923	+111.255%
2025-08-15	32.6600	32.6600	32.1900	32.2400	-0.093%	1,950,560	+107.258%
2025-08-14	32.1800	32.4100	31.7900	32.2700	-1.405%	2,454,776	+107.065%
2025-08-13	32.8200	33.0700	32.5450	32.7300	+0.677%	3,556,818	+104.155%
2025-08-12	32.5700	32.8000	32.3250	32.5100	+0.650%	3,756,421	+105.537%
2025-08-11	32.8700	33.1250	31.9800	32.3000	-2.210%	3,891,910	+106.873%
2025-08-08	33.4800	33.7500	33.0150	33.0300	-0.512%	3,808,082	+102.301%
2025-08-07	33.1100	33.2800	32.7800	33.2000	+2.532%	2,704,585	+101.265%
2025-08-06	32.7500	32.8600	32.2300	32.3800	-0.644%	2,638,464	+106.362%
2025-08-05	32.5100	32.6050	31.7200	32.5900	+0.246%	2,997,783	+105.032%
2025-08-04	32.0000	32.5900	31.6400	32.5100	+2.847%	2,645,958	+105.537%
2025-08-01	32.0000	32.3300	31.3107	31.6100	-2.619%	4,353,356	+111.389%
2025-07-31	31.7900	32.8000	31.6000	32.4600	+1.027%	5,335,713	+105.853%
2025-07-30	32.9200	34.4800	31.4700	32.1300	-2.695%	11,534,379	+107.968%
2025-07-29	33.8900	33.8900	32.6550	33.0200	-2.105%	4,980,764	+102.362%
2025-07-28	32.8000	34.1000	32.6100	33.7300	+2.212%	9,070,380	+98.103%
2025-07-25	34.6700	34.6700	32.9850	33.0000	-6.036%	12,645,233	+102.485%
2025-07-24	37.0400	37.4500	35.1150	35.1200	-8.992%	12,077,805	+90.262%
2025-07-23	39.1800	39.2900	38.2400	38.5900	-0.516%	5,013,972	+73.154%
2025-07-22	38.2300	38.7900	37.6500	38.7900	+2.160%	4,713,803	+72.261%
2025-07-21	38.2500	38.5000	37.7800	37.9700	+1.199%	4,440,948	+75.981%
2025-07-18	38.2900	38.2900	37.4250	37.5200	-1.393%	2,476,249	+78.092%
2025-07-17	36.8700	38.2700	36.8700	38.0500	+2.616%	4,359,405	+75.611%
2025-07-16	37.5900	37.6100	36.4500	37.0800	-1.199%	3,731,519	+80.205%
2025-07-15	38.0600	38.2800	37.1200	37.5300	-2.164%	4,719,820	+78.044%
2025-07-14	38.0700	38.3900	37.8000	38.3600	+0.131%	2,245,058	+74.192%
2025-07-11	38.1800	38.3300	37.4200	38.3100	-1.288%	4,451,644	+74.419%
2025-07-10	39.3100	39.3500	38.5030	38.8100	+0.963%	5,160,695	+72.172%
2025-07-09	39.1000	39.5300	38.1800	38.4400	-1.738%	4,334,677	+73.829%
2025-07-08	40.6500	41.7200	38.7150	39.1200	-2.880%	10,451,270	+70.808%
2025-07-07	40.3600	40.8100	39.9300	40.2800	-1.323%	2,943,843	+65.889%
2025-07-03	41.7000	41.8750	40.6400	40.8200	-2.134%	1,882,249	+63.694%
2025-07-02	40.8300	42.3800	40.6050	41.7100	+3.499%	4,623,063	+60.201%
2025-07-01	40.7500	41.1600	39.9200	40.3000	-0.198%	2,022,640	+65.806%
2025-06-30	40.4000	40.9700	40.0700	40.3800	-0.370%	3,001,188	+65.478%
2025-06-27	41.2500	41.3300	40.3300	40.5300	-2.290%	4,263,981	+64.866%
2025-06-26	39.2400	41.6700	39.1350	41.4800	+8.444%	6,055,340	+61.090%
2025-06-25	38.5300	38.7600	37.9500	38.2500	-0.778%	2,649,046	+74.693%
2025-06-24	38.2800	38.6850	38.1550	38.5500	+0.890%	3,043,722	+73.333%
2025-06-23	37.0800	38.4750	37.0150	38.2100	+2.029%	2,634,184	+74.876%
2025-06-20	38.5300	38.5300	37.4400	37.4500	-2.066%	2,179,075	+78.425%
2025-06-18	38.4700	38.7600	38.1600	38.2400	-0.650%	2,589,039	+74.738%
2025-06-17	38.9800	39.4000	38.3650	38.4900	-1.610%	2,214,274	+73.604%
2025-06-16	39.0000	39.5200	38.9600	39.1200	+1.347%	2,733,353	+70.808%
2025-06-13	37.1600	38.8900	37.0400	38.6000	+1.659%	3,182,825	+73.109%
2025-06-12	38.1700	38.8500	37.8900	37.9700	-2.139%	5,198,364	+75.981%
2025-06-11	39.0700	39.0700	38.1600	38.8000	-0.538%	2,783,817	+72.216%
2025-06-10	39.0300	39.2300	38.5700	39.0100	+0.051%	2,502,337	+71.289%
2025-06-09	38.7100	39.3800	38.7100	38.9900	+1.089%	3,007,789	+71.377%
2025-06-06	38.8300	39.1200	38.5000	38.5700	-0.078%	3,077,225	+73.243%
2025-06-05	38.2900	39.1400	38.1500	38.6000	+3.569%	4,244,180	+73.109%
2025-06-04	37.3600	37.7200	37.0054	37.2700	+0.567%	2,047,100	+79.286%
2025-06-03	36.4700	37.1000	36.2100	37.0600	+0.271%	2,406,625	+80.302%
2025-06-02	37.7700	37.9400	36.4200	36.9600	-0.243%	3,861,494	+80.790%
2025-05-30	37.2700	37.6000	36.5400	37.0500	-1.672%	2,433,722	+80.351%
2025-05-29	37.9500	38.1300	37.4800	37.6800	+0.749%	1,876,562	+77.335%
2025-05-28	37.5200	37.8500	37.0000	37.4000	-1.215%	2,601,203	+78.663%
2025-05-27	37.9750	38.4500	37.3900	37.8600	+3.443%	4,758,692	+76.492%
2025-05-23	35.1500	36.6300	35.1500	36.6000	+3.186%	2,992,378	+82.568%
2025-05-22	35.3600	35.7500	35.2700	35.4700	-0.477%	1,980,652	+88.385%
2025-05-21	35.8900	36.2300	35.6150	35.6400	-0.890%	1,853,666	+87.486%
2025-05-20	35.7900	36.2000	35.7000	35.9600	-0.083%	2,945,152	+85.818%
2025-05-19	35.1500	36.0300	35.1500	35.9900	+0.869%	1,813,049	+85.663%
2025-05-16	36.0000	36.3000	34.8009	35.6800	-2.220%	4,972,576	+87.276%
2025-05-15	36.6200	36.6700	35.8300	36.4900	-1.644%	3,630,091	+83.119%
2025-05-14	37.6600	37.6700	36.9200	37.1000	-2.291%	3,424,735	+80.108%
2025-05-13	37.7700	38.8000	37.7700	37.9700	+0.796%	3,793,822	+75.981%
2025-05-12	37.9800	38.8800	37.4400	37.6700	+5.430%	6,515,144	+77.383%
2025-05-09	35.0900	35.8700	35.0150	35.7300	+2.939%	3,074,554	+87.014%
2025-05-08	34.3300	34.9400	33.9300	34.7100	+2.118%	3,356,765	+92.509%
2025-05-07	34.7000	35.0000	33.5800	33.9900	-3.162%	2,929,223	+96.587%
2025-05-06	34.7700	35.3200	34.6300	35.1000	+0.602%	2,312,800	+90.370%
2025-05-05	35.2600	35.4000	34.8700	34.8900	-1.635%	2,424,522	+91.516%
2025-05-02	35.0900	35.5650	34.6200	35.4700	+3.713%	3,019,498	+88.385%
2025-05-01	34.1100	34.9000	33.9300	34.2000	+0.618%	2,601,421	+95.380%
2025-04-30	33.5000	34.1300	32.9200	33.9900	-3.520%	5,474,906	+96.587%
2025-04-29	35.5000	36.1100	35.1800	35.2300	-0.424%	1,911,444	+89.668%
2025-04-28	35.2400	36.1900	35.0800	35.3800	-0.562%	2,031,958	+88.864%
2025-04-25	35.4800	36.1900	35.2900	35.5800	-1.821%	3,668,027	+87.802%
2025-04-24	35.6000	36.8500	35.5600	36.2400	+3.899%	5,020,903	+84.382%
2025-04-23	35.0600	36.0800	34.5300	34.8800	+3.073%	5,116,237	+91.571%
2025-04-22	33.4000	34.4800	33.1000	33.8400	+3.391%	3,636,423	+97.459%
2025-04-21	33.2400	33.2800	32.1600	32.7300	-0.547%	2,670,010	+104.155%
2025-04-17	33.5000	33.6500	32.4900	32.9100	-1.614%	2,714,398	+103.039%
2025-04-16	33.6400	33.9600	32.6950	33.4500	-1.094%	4,990,599	+99.761%
2025-04-15	33.8100	34.2400	33.5550	33.8200	+0.267%	2,051,798	+97.575%
2025-04-14	34.1000	34.7250	33.2700	33.7300	+0.387%	3,699,787	+98.103%
2025-04-11	32.3900	33.9100	32.0700	33.6000	+5.827%	5,399,663	+98.869%
2025-04-10	32.5300	32.7400	30.9600	31.7500	-4.940%	5,722,751	+110.457%
2025-04-09	28.8600	34.3600	28.3200	33.4000	+14.974%	10,539,446	+100.060%
2025-04-08	32.0000	32.6000	28.5500	29.0500	-4.252%	5,665,454	+130.017%
2025-04-07	28.7900	32.0200	28.3500	30.3400	+1.268%	5,631,075	+120.237%
2025-04-04	31.8200	32.1600	29.2600	29.9600	-12.089%	8,959,672	+123.031%
2025-04-03	35.3600	35.8230	33.8150	34.0800	-9.362%	6,735,554	+96.068%

document.getElementById("jpb7gZ").onerror = function(){this.style.display='none';}; .dark-mode .KHSxyF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KHSxyF{ color: #333333; background-color: white; border: 2px solid #333333; }TECKTeck Resources Limitedstock NYSE

TECK
Teck Resources Limited
stock NYSE