Teck Resources Limited (FRA:TEKB)
Germany
· Delayed Price · Currency is EUR 39.29
+0.74 (1.92%)
At close: Dec 5, 2025
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.31 | 39.29 | 38.31 | 39.29 | 39.29 | 1.92% | 440 |
| Dec 4, 2025 | 37.87 | 38.55 | 37.84 | 38.55 | 38.55 | 1.45% | 660 |
| Dec 3, 2025 | 36.97 | 38.00 | 36.97 | 38.00 | 38.00 | 2.79% | 290 |
| Dec 2, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 1.73% | - |
| Dec 1, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -1.44% | - |
| Nov 28, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 1.12% | - |
| Nov 27, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -1.43% | - |
| Nov 26, 2025 | 36.41 | 36.99 | 36.41 | 36.99 | 36.99 | 4.46% | 500 |
| Nov 25, 2025 | 35.37 | 35.41 | 35.37 | 35.41 | 35.41 | 2.37% | 100 |
| Nov 24, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 4.85% | - |
| Nov 21, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -5.36% | - |
| Nov 20, 2025 | 34.74 | 34.86 | 34.74 | 34.86 | 34.86 | 1.34% | 300 |
| Nov 19, 2025 | 33.52 | 34.40 | 33.52 | 34.40 | 34.40 | -0.20% | 50 |
| Nov 18, 2025 | 34.28 | 34.47 | 34.27 | 34.47 | 34.47 | -2.60% | 484 |
| Nov 17, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.76% | - |
| Nov 14, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -5.11% | - |
| Nov 13, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 1.68% | - |
| Nov 12, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.33% | - |
| Nov 11, 2025 | 36.35 | 36.84 | 36.27 | 36.84 | 36.84 | 3.37% | 1,235 |
| Nov 10, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.42% | - |
| Nov 7, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.36% | - |
| Nov 6, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1.18% | - |
| Nov 5, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.14% | - |
| Nov 4, 2025 | 36.26 | 36.40 | 35.29 | 35.45 | 35.45 | -4.16% | 1,419 |
| Nov 3, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -1.12% | - |
| Oct 31, 2025 | 37.26 | 37.41 | 37.26 | 37.41 | 37.41 | -0.29% | 53 |
| Oct 30, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.29% | - |
| Oct 29, 2025 | 36.91 | 37.63 | 36.91 | 37.63 | 37.63 | 5.94% | 300 |
| Oct 28, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -2.90% | 25 |
| Oct 27, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.30% | - |
| Oct 24, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -1.43% | - |
| Oct 23, 2025 | 36.17 | 37.00 | 36.17 | 37.00 | 37.00 | 0.87% | 100 |
| Oct 22, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.33% | - |
| Oct 21, 2025 | 37.81 | 37.81 | 36.80 | 36.80 | 36.80 | -0.62% | 80 |
| Oct 20, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.38% | - |
| Oct 17, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -2.52% | - |
| Oct 16, 2025 | 37.32 | 38.13 | 37.32 | 38.13 | 38.13 | 2.64% | 255 |
| Oct 15, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 1.56% | - |
| Oct 14, 2025 | 38.44 | 38.44 | 36.58 | 36.58 | 36.58 | -3.76% | 447 |
| Oct 13, 2025 | 36.61 | 38.01 | 36.61 | 38.01 | 38.01 | 0.32% | 400 |
| Oct 10, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.77% | - |
| Oct 9, 2025 | 37.25 | 37.81 | 37.25 | 37.60 | 37.60 | 1.92% | 1,650 |
| Oct 8, 2025 | 36.25 | 36.89 | 36.25 | 36.89 | 36.89 | 1.23% | 2,335 |
| Oct 7, 2025 | 36.78 | 37.08 | 36.44 | 36.44 | 36.44 | -1.54% | 375 |
| Oct 6, 2025 | 37.00 | 37.01 | 37.00 | 37.01 | 37.01 | -0.83% | 400 |
| Oct 3, 2025 | 36.83 | 37.32 | 36.83 | 37.32 | 37.32 | -0.16% | 58 |
| Oct 2, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1.47% | - |
| Oct 1, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -1.23% | - |
| Sep 30, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.54% | - |
| Sep 29, 2025 | 35.20 | 37.10 | 35.20 | 37.10 | 37.10 | 9.15% | 2,568 |
| Sep 26, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.82% | - |
| Sep 25, 2025 | 33.87 | 35.18 | 33.87 | 34.27 | 34.27 | -0.41% | 633 |
| Sep 24, 2025 | 32.53 | 34.50 | 32.53 | 34.41 | 34.41 | 5.88% | 661 |
| Sep 23, 2025 | 32.57 | 32.99 | 32.50 | 32.50 | 32.50 | -1.52% | 157 |
| Sep 22, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -0.81% | 240 |
| Sep 19, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -1.04% | - |
| Sep 18, 2025 | 33.57 | 33.62 | 33.57 | 33.62 | 33.62 | -0.06% | 213 |
| Sep 17, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -6.37% | - |
| Sep 16, 2025 | 35.41 | 35.93 | 35.41 | 35.93 | 35.93 | -0.69% | 150 |
| Sep 15, 2025 | 35.32 | 36.18 | 35.32 | 36.18 | 36.18 | 1.63% | 30 |
| Sep 12, 2025 | 35.29 | 35.67 | 35.29 | 35.60 | 35.52 | 1.28% | 155 |
| Sep 11, 2025 | 34.39 | 35.15 | 34.39 | 35.15 | 35.07 | 3.29% | 213 |
| Sep 10, 2025 | 33.27 | 34.39 | 33.27 | 34.03 | 33.96 | 0.09% | 720 |
| Sep 9, 2025 | 35.90 | 35.90 | 32.61 | 34.00 | 33.93 | 15.25% | 3,239 |
| Sep 8, 2025 | 29.16 | 29.50 | 29.16 | 29.50 | 29.44 | 3.15% | 67 |
| Sep 5, 2025 | 27.99 | 28.60 | 27.99 | 28.60 | 28.54 | 4.38% | 150 |
| Sep 4, 2025 | 28.77 | 28.77 | 27.40 | 27.40 | 27.34 | -7.43% | 450 |
| Sep 3, 2025 | 28.64 | 29.60 | 27.92 | 29.60 | 29.54 | 2.07% | 820 |
| Sep 2, 2025 | 28.99 | 29.00 | 28.99 | 29.00 | 28.94 | -1.06% | 30 |
| Sep 1, 2025 | 28.95 | 29.36 | 28.95 | 29.31 | 29.25 | 0.48% | 500 |
| Aug 29, 2025 | 28.87 | 29.17 | 28.87 | 29.17 | 29.11 | 3.99% | 176 |
| Aug 28, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.99 | -1.41% | - |
| Aug 27, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.39 | - | - |
| Aug 26, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.39 | -0.14% | - |
| Aug 25, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.43 | 0.49% | - |
| Aug 22, 2025 | 27.22 | 28.35 | 27.22 | 28.35 | 28.29 | 6.38% | 50 |
| Aug 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.59 | -1.59% | - |
| Aug 20, 2025 | 26.72 | 27.08 | 26.72 | 27.08 | 27.02 | 0.59% | 477 |
| Aug 19, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.86 | -1.61% | - |
| Aug 18, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.30 | -0.47% | - |
| Aug 15, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.43 | -0.90% | - |
| Aug 14, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.68 | 0.47% | - |
| Aug 13, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.55 | -0.29% | - |
| Aug 12, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.63 | -1.11% | - |
| Aug 11, 2025 | 28.54 | 28.54 | 28.00 | 28.00 | 27.94 | -2.61% | 1,020 |
| Aug 8, 2025 | 28.31 | 28.75 | 28.31 | 28.75 | 28.69 | 0.84% | 135 |
| Aug 7, 2025 | 27.61 | 28.51 | 27.61 | 28.51 | 28.45 | 1.71% | 380 |
| Aug 6, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.97 | 1.93% | - |
| Aug 5, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.44 | -0.72% | 20 |
| Aug 4, 2025 | 27.28 | 27.70 | 27.28 | 27.70 | 27.64 | -1.56% | 150 |
| Aug 1, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.08 | 0.18% | - |
| Jul 31, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.03 | 1.23% | - |
| Jul 30, 2025 | 28.43 | 28.43 | 27.75 | 27.75 | 27.69 | -4.70% | 75 |
| Jul 29, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.06 | 0.41% | - |
| Jul 28, 2025 | 28.05 | 29.00 | 28.05 | 29.00 | 28.94 | 1.40% | 275 |
| Jul 25, 2025 | 29.74 | 30.12 | 28.60 | 28.60 | 28.54 | -5.30% | 383 |
| Jul 24, 2025 | 32.55 | 32.55 | 30.20 | 30.20 | 30.13 | -8.15% | 100 |
| Jul 23, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.81 | 2.02% | - |
| Jul 22, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.16 | 0.50% | - |
| Jul 21, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.00 | -1.69% | - |