Teck Resources Ltd Class B (TECK) Historical Stock Data
45.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TECK is down -0.63% a day on average. There have been 11 days where Teck Resources Ltd Class B closed green and 19 days where TECK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 45.30 | 45.17 | ↓$0.13 (-0.29%) | 44.65 | 45.38 | 3.33M |
| 2025-12-19 | 45.24 | 44.74 | ↓$0.50 (-1.11%) | 44.50 | 45.88 | 3.98M |
| 2025-12-18 | 44.70 | 45.24 | ↑$0.54 (1.21%) | 44.44 | 45.36 | 6.35M |
| 2025-12-17 | 44.70 | 44.25 | ↓$0.45 (-1.01%) | 43.80 | 44.95 | 5.48M |
| 2025-12-16 | 43.77 | 43.17 | ↓$0.60 (-1.37%) | 43.01 | 43.99 | 4.60M |
| 2025-12-15 | 44.12 | 43.06 | ↓$1.06 (-2.40%) | 42.84 | 44.15 | 4.21M |
| 2025-12-12 | 45.01 | 43.18 | ↓$1.83 (-4.07%) | 42.57 | 45.10 | 5.81M |
| 2025-12-11 | 44.25 | 45.04 | ↑$0.79 (1.79%) | 44.12 | 45.36 | 4.47M |
| 2025-12-10 | 45.00 | 43.74 | ↓$1.26 (-2.80%) | 43.35 | 45.02 | 5.84M |
| 2025-12-09 | 43.81 | 44.73 | ↑$0.92 (2.10%) | 43.55 | 45.01 | 3.21M |
| 2025-12-08 | 45.39 | 44.33 | ↓$1.06 (-2.34%) | 44.31 | 45.54 | 2.41M |
| 2025-12-05 | 46.20 | 45.07 | ↓$1.13 (-2.45%) | 45.01 | 46.46 | 4.18M |
| 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 |
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