Teck Resources Ltd Class B (TECK) Historical Stock Data
44.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TECK is down -0.22% a day on average. There have been 15 days where Teck Resources Ltd Class B closed green and 15 days where TECK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 44.88 | 44.88 | ↑$0.00 (0.00%) | 44.69 | 45.40 | 3.66M |
| 2025-12-03 | 44.34 | 44.45 | ↑$0.11 (0.25%) | 44.23 | 44.90 | 4.37M |
| 2025-12-02 | 43.35 | 43.23 | ↓$0.12 (-0.28%) | 42.55 | 43.52 | 2.73M |
| 2025-12-01 | 44.14 | 43.30 | ↓$0.84 (-1.90%) | 43.27 | 44.38 | 5.28M |
| 2025-11-28 | 43.12 | 42.89 | ↓$0.23 (-0.53%) | 42.79 | 43.45 | 1.15M |
| 2025-11-26 | 42.61 | 42.58 | ↓$0.03 (-0.07%) | 42.55 | 43.16 | 2.04M |
| 2025-11-25 | 42.14 | 42.24 | ↑$0.10 (0.24%) | 41.83 | 42.41 | 4.03M |
| 2025-11-24 | 39.90 | 41.10 | ↑$1.20 (3.01%) | 39.51 | 41.37 | 3.45M |
| 2025-11-21 | 38.77 | 39.88 | ↑$1.11 (2.86%) | 38.50 | 40.32 | 5.96M |
| 2025-11-20 | 40.38 | 38.23 | ↓$2.15 (-5.32%) | 38.01 | 40.81 | 4.57M |
| 2025-11-19 | 39.69 | 40.08 | ↑$0.39 (0.98%) | 39.50 | 41.20 | 4.16M |
| 2025-11-18 | 39.74 | 39.08 | ↓$0.66 (-1.66%) | 38.60 | 40.01 | 5.61M |
| 2025-11-17 | 40.83 | 40.40 | ↓$0.43 (-1.05%) | 40.02 | 41.20 | 2.03M |
| 2025-11-14 | 41.30 | 41.11 | ↓$0.19 (-0.46%) | 40.77 | 42.30 | 4.54M |
| 2025-11-13 | 43.73 | 41.88 | ↓$1.85 (-4.23%) | 41.13 | 43.88 | 3.77M |
| 2025-11-12 | 43.22 | 43.73 | ↑$0.51 (1.18%) | 43.15 | 43.84 | 2.49M |
| 2025-11-11 | 42.42 | 42.93 | ↑$0.51 (1.20%) | 42.42 | 43.26 | 2.73M |
| 2025-11-10 | 42.54 | 42.34 | ↓$0.20 (-0.47%) | 42.17 | 42.81 | 2.76M |
| 2025-11-07 | 41.04 | 41.09 | ↑$0.05 (0.12%) | 40.67 | 41.48 | 3.34M |
| 2025-11-06 | 42.34 | 41.45 | ↓$0.89 (-2.10%) | 41.37 | 42.62 | 3.86M |
| 2025-11-05 | 41.36 | 41.71 | ↑$0.35 (0.85%) | 40.83 | 41.76 | 3.04M |
| 2025-11-04 | 40.65 | 41.10 | ↑$0.45 (1.11%) | 40.33 | 41.70 | 3.29M |
| 2025-11-03 | 42.34 | 42.69 | ↑$0.35 (0.83%) | 41.95 | 42.80 | 3.75M |
| 2025-10-31 | 43.03 | 42.92 | ↓$0.11 (-0.26%) | 42.50 | 43.32 | 1.55M |
| 2025-10-30 | 43.25 | 43.08 | ↓$0.17 (-0.39%) | 42.40 | 43.32 | 1.96M |
| 2025-10-29 | 43.76 | 43.94 | ↑$0.18 (0.41%) | 43.56 | 44.98 | 3.52M |
| 2025-10-28 | 42.79 | 43.20 | ↑$0.41 (0.96%) | 42.21 | 43.57 | 4.12M |
| 2025-10-27 | 42.66 | 41.80 | ↓$0.86 (-2.02%) | 41.44 | 42.83 | 3.02M |
| 2025-10-24 | 42.33 | 42.51 | ↑$0.18 (0.43%) | 41.98 | 42.76 | 2.46M |
| 2025-10-23 | 42.65 | 42.48 | ↓$0.17 (-0.40%) | 42.28 | 43.25 | 2.92M |
Create an account or log in to view more rows.
$TECK omg lol
$TECK we need more volume
$TECK very nice
$TECK volume is almost nonexistent
$TECK ADDING MORE…
$TECK Waiting waiting waiting — you know for what !!! Announcement!!!
$TECK News Plz.....
$TECK to the moon!!! lfG
$TECK When they tell me diversifying is for idiots
$TECK I need a smoke after this trade