5 DAY PERFORMANCE
+4.11%
1 MONTH PERFORMANCE
+8.76%
3 MONTH PERFORMANCE
+31.39%
6 MONTH PERFORMANCE
+16.88%
YEAR-TO-DATE PERFORMANCE
+11.23%
1 YEAR PERFORMANCE
+0.27%
Teck Resources Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $46.20 | $45.07 (-2.45%) | $46.46 | $45.01 | 4.39 M | $22.01 B |
| 12/04/2025 | $44.88 | $44.88 (0%) | $45.41 | $44.69 | 3.76 M | $21.92 B |
| 12/03/2025 | $44.34 | $44.45 (0.25%) | $44.90 | $44.23 | 4.66 M | $21.71 B |
| 12/02/2025 | $43.35 | $43.23 (-0.28%) | $43.52 | $42.54 | 2.90 M | $21.11 B |
| 12/01/2025 | $44.14 | $43.30 (-1.9%) | $44.46 | $43.27 | 5.51 M | $21.15 B |
| 11/28/2025 | $43.12 | $42.89 (-0.53%) | $43.45 | $42.79 | 1.23 M | $20.95 B |
| 11/26/2025 | $42.61 | $42.58 (-0.07%) | $43.16 | $42.55 | 2.13 M | $20.80 B |
| 11/25/2025 | $42.14 | $42.24 (0.24%) | $42.43 | $41.82 | 4.03 M | $20.63 B |
| 11/24/2025 | $39.90 | $41.10 (3.01%) | $41.37 | $39.51 | 3.71 M | $20.07 B |
| 11/21/2025 | $38.77 | $39.88 (2.86%) | $40.32 | $38.50 | 5.96 M | $19.48 B |
| 11/20/2025 | $40.38 | $38.23 (-5.32%) | $40.81 | $38.00 | 4.88 M | $18.67 B |
| 11/19/2025 | $39.69 | $40.08 (0.98%) | $41.20 | $39.50 | 4.33 M | $19.58 B |
| 11/18/2025 | $39.74 | $39.08 (-1.66%) | $40.01 | $38.59 | 5.84 M | $19.09 B |
| 11/17/2025 | $40.83 | $40.40 (-1.05%) | $41.20 | $40.02 | 2.24 M | $19.73 B |
| 11/14/2025 | $41.30 | $41.11 (-0.46%) | $42.31 | $40.77 | 4.66 M | $20.08 B |
| 11/13/2025 | $43.73 | $41.88 (-4.23%) | $43.90 | $41.13 | 3.78 M | $20.45 B |
| 11/12/2025 | $43.22 | $43.73 (1.18%) | $43.85 | $43.15 | 2.49 M | $21.36 B |
| 11/11/2025 | $42.42 | $42.93 (1.2%) | $43.26 | $42.42 | 2.74 M | $20.97 B |
| 11/10/2025 | $42.54 | $42.34 (-0.47%) | $42.82 | $42.02 | 3.13 M | $20.68 B |
| 11/07/2025 | $41.04 | $41.09 (0.12%) | $41.48 | $40.67 | 3.54 M | $20.07 B |
| 11/06/2025 | $42.34 | $41.45 (-2.1%) | $42.62 | $41.37 | 3.99 M | $20.24 B |
| 11/05/2025 | $41.36 | $41.71 (0.85%) | $41.77 | $40.83 | 3.05 M | $20.37 B |
| 11/04/2025 | $40.65 | $41.10 (1.11%) | $41.70 | $40.33 | 3.29 M | $20.07 B |
| 11/03/2025 | $42.34 | $42.69 (0.83%) | $42.80 | $41.95 | 3.75 M | $20.85 B |
| 10/31/2025 | $43.03 | $42.92 (-0.26%) | $43.32 | $42.50 | 1.66 M | $20.96 B |
| 10/30/2025 | $43.25 | $43.08 (-0.39%) | $43.32 | $42.40 | 2.04 M | $21.04 B |
| 10/29/2025 | $43.76 | $43.94 (0.41%) | $44.98 | $43.54 | 3.52 M | $21.46 B |
| 10/28/2025 | $42.79 | $43.20 (0.96%) | $43.57 | $42.21 | 4.27 M | $21.10 B |
| 10/27/2025 | $42.66 | $41.80 (-2.02%) | $42.83 | $41.44 | 3.21 M | $20.42 B |
| 10/24/2025 | $42.33 | $42.51 (0.43%) | $42.76 | $41.96 | 2.46 M | $20.76 B |
| 10/23/2025 | $42.65 | $42.48 (-0.4%) | $43.25 | $42.28 | 2.92 M | $20.75 B |
| 10/22/2025 | $43.00 | $42.17 (-1.93%) | $44.17 | $41.59 | 4.29 M | $20.60 B |
| 10/21/2025 | $43.36 | $42.84 (-1.2%) | $43.64 | $42.11 | 3.66 M | $20.92 B |
| 10/20/2025 | $44.00 | $44.29 (0.66%) | $44.61 | $43.60 | 2.63 M | $21.63 B |
| 10/17/2025 | $43.59 | $43.35 (-0.55%) | $44.12 | $42.49 | 3.19 M | $21.47 B |
| 10/16/2025 | $43.53 | $44.30 (1.77%) | $44.73 | $43.44 | 4.43 M | $21.94 B |
| 10/15/2025 | $44.00 | $43.81 (-0.43%) | $44.08 | $42.76 | 3.13 M | $21.70 B |
| 10/14/2025 | $42.77 | $43.24 (1.1%) | $44.09 | $41.82 | 4.63 M | $21.42 B |
| 10/13/2025 | $44.06 | $44.57 (1.16%) | $44.82 | $43.09 | 4.21 M | $22.08 B |
| 10/10/2025 | $43.73 | $41.86 (-4.28%) | $44.29 | $41.20 | 8.51 M | $20.73 B |
| 10/09/2025 | $44.30 | $43.88 (-0.95%) | $44.37 | $43.29 | 8.86 M | $21.73 B |
| 10/08/2025 | $42.38 | $43.01 (1.49%) | $43.83 | $41.87 | 9.97 M | $21.30 B |
| 10/07/2025 | $43.49 | $42.40 (-2.51%) | $43.66 | $42.37 | 4.46 M | $21.00 B |
| 10/06/2025 | $43.61 | $43.04 (-1.31%) | $44.17 | $43.02 | 3.13 M | $21.32 B |
| 10/03/2025 | $43.93 | $43.23 (-1.59%) | $43.98 | $43.00 | 2.81 M | $21.41 B |
| 10/02/2025 | $44.20 | $43.38 (-1.86%) | $44.66 | $42.93 | 3.40 M | $21.49 B |
| 10/01/2025 | $44.18 | $44.12 (-0.14%) | $44.61 | $43.45 | 3.35 M | $21.85 B |
| 09/30/2025 | $43.83 | $43.89 (0.14%) | $44.42 | $43.33 | 4.96 M | $21.74 B |
| 09/29/2025 | $41.84 | $44.10 (5.4%) | $44.15 | $41.50 | 6.75 M | $21.84 B |
| 09/26/2025 | $39.61 | $41.44 (4.62%) | $41.70 | $39.56 | 5.31 M | $20.53 B |
| 09/25/2025 | $39.94 | $39.97 (0.08%) | $40.41 | $39.17 | 5.28 M | $19.80 B |
| 09/24/2025 | $39.81 | $40.01 (0.5%) | $41.03 | $39.62 | 10.63 M | $19.82 B |
| 09/23/2025 | $38.97 | $38.62 (-0.9%) | $39.19 | $38.04 | 5.70 M | $19.13 B |
| 09/22/2025 | $39.39 | $38.75 (-1.62%) | $39.53 | $38.60 | 4.74 M | $19.19 B |
| 09/19/2025 | $39.57 | $39.24 (-0.83%) | $39.91 | $38.99 | 4.05 M | $19.44 B |
| 09/18/2025 | $39.87 | $39.44 (-1.08%) | $40.35 | $39.37 | 2.99 M | $19.53 B |
| 09/17/2025 | $39.80 | $39.66 (-0.35%) | $40.60 | $39.22 | 4.69 M | $19.64 B |
| 09/16/2025 | $41.81 | $40.19 (-3.87%) | $42.21 | $40.09 | 8.72 M | $19.91 B |
| 09/15/2025 | $41.75 | $41.94 (0.46%) | $42.77 | $41.61 | 5.96 M | $20.77 B |
| 09/12/2025 | $41.73 | $41.89 (0.38%) | $42.21 | $41.07 | 6.61 M | $20.75 B |
| 09/11/2025 | $40.01 | $41.66 (4.12%) | $41.90 | $40.01 | 8.27 M | $20.63 B |
| 09/10/2025 | $40.00 | $40.45 (1.13%) | $40.68 | $39.73 | 13.16 M | $20.03 B |
| 09/09/2025 | $40.65 | $39.07 (-3.89%) | $41.55 | $38.56 | 41.72 M | $19.35 B |
| 09/08/2025 | $35.34 | $35.11 (-0.65%) | $35.75 | $34.31 | 6.39 M | $17.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
