Teck Resources Ltd Class B (TECK) Historical Stock Data
35.73 ↑1.02 (2.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TECK is up 0.17% a day on average. There have been 17 days where Teck Resources Ltd Class B closed green and 13 days where TECK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 35.09 | 35.73 | ↑$0.64 (1.82%) | 35.02 | 35.87 | 2.76M |
| 2025-05-08 | 34.33 | 34.71 | ↑$0.38 (1.11%) | 33.93 | 34.94 | 3.36M |
| 2025-05-07 | 34.70 | 33.99 | ↓$0.71 (-2.05%) | 33.58 | 35.00 | 2.61M |
| 2025-05-06 | 34.77 | 35.10 | ↑$0.33 (0.95%) | 34.63 | 35.31 | 2.31M |
| 2025-05-05 | 35.26 | 34.89 | ↓$0.37 (-1.05%) | 34.87 | 35.40 | 2.21M |
| 2025-05-02 | 35.09 | 35.47 | ↑$0.38 (1.08%) | 34.62 | 35.56 | 2.91M |
| 2025-05-01 | 34.11 | 34.20 | ↑$0.09 (0.26%) | 33.94 | 34.90 | 2.60M |
| 2025-04-30 | 33.50 | 33.99 | ↑$0.49 (1.46%) | 32.93 | 34.13 | 5.47M |
| 2025-04-29 | 35.50 | 35.23 | ↓$0.27 (-0.76%) | 35.18 | 36.11 | 1.91M |
| 2025-04-28 | 35.24 | 35.38 | ↑$0.14 (0.40%) | 35.08 | 36.19 | 2.03M |
| 2025-04-25 | 35.48 | 35.58 | ↑$0.10 (0.28%) | 35.29 | 36.19 | 3.32M |
| 2025-04-24 | 35.60 | 36.24 | ↑$0.64 (1.80%) | 35.57 | 36.85 | 5.02M |
| 2025-04-23 | 35.06 | 34.88 | ↓$0.18 (-0.51%) | 34.53 | 36.08 | 5.12M |
| 2025-04-22 | 33.40 | 33.84 | ↑$0.44 (1.32%) | 33.10 | 34.48 | 3.64M |
| 2025-04-21 | 33.24 | 32.73 | ↓$0.51 (-1.53%) | 32.17 | 33.28 | 2.51M |
| 2025-04-17 | 33.50 | 32.91 | ↓$0.59 (-1.76%) | 32.49 | 33.65 | 2.71M |
| 2025-04-16 | 33.64 | 33.45 | ↓$0.19 (-0.56%) | 32.70 | 33.96 | 4.99M |
| 2025-04-15 | 33.81 | 33.82 | ↑$0.01 (0.03%) | 33.56 | 34.24 | 2.05M |
| 2025-04-14 | 34.10 | 33.73 | ↓$0.37 (-1.09%) | 33.27 | 34.73 | 3.70M |
| 2025-04-11 | 32.39 | 33.60 | ↑$1.21 (3.74%) | 32.07 | 33.91 | 5.40M |
| 2025-04-10 | 32.53 | 31.75 | ↓$0.78 (-2.40%) | 30.96 | 32.74 | 5.72M |
| 2025-04-09 | 28.86 | 33.40 | ↑$4.54 (15.73%) | 28.32 | 34.36 | 10.54M |
| 2025-04-08 | 32.00 | 29.05 | ↓$2.95 (-9.22%) | 28.55 | 32.60 | 5.67M |
| 2025-04-07 | 28.79 | 30.34 | ↑$1.55 (5.38%) | 28.35 | 32.02 | 5.63M |
| 2025-04-04 | 31.82 | 29.96 | ↓$1.86 (-5.85%) | 29.26 | 32.16 | 8.96M |
| 2025-04-03 | 35.36 | 34.08 | ↓$1.28 (-3.62%) | 33.82 | 35.82 | 6.74M |
| 2025-04-02 | 36.88 | 37.60 | ↑$0.72 (1.95%) | 36.40 | 37.68 | 2.72M |
| 2025-04-01 | 36.17 | 36.72 | ↑$0.55 (1.52%) | 35.72 | 36.90 | 3.88M |
| 2025-03-31 | 36.16 | 36.43 | ↑$0.27 (0.75%) | 35.14 | 36.63 | 4.16M |
| 2025-03-28 | 39.01 | 37.45 | ↓$1.56 (-4.00%) | 37.15 | 39.25 | 4.46M |
Create an account or log in to view more rows.
$TECK When they tell me diversifying is for idiots
$TECK I need a smoke after this trade
$TECK come on bulls we can do it
don’t let bears win
$TECK lets go!!
$TECK green is good
$TECK Longs will be rewarded handsomely
$TECK hello
please hold.
$TECK let’s go baby!
$TECK buy the dip.
$TECK I like it