Teck Resources Ltd Class B (TECK) went public on July 18, 2002, when it opened at a split-adjusted price of $2.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $32.00 | $33.75 | $31.31 | $32.24 | 34,679,757 |
July 2025 | $40.75 | $42.38 | $31.47 | $32.46 | 123,196,300 |
June 2025 | $37.68 | $41.67 | $36.12 | $40.38 | 63,674,100 |
May 2025 | $34.03 | $38.79 | $33.50 | $36.96 | 65,309,000 |
April 2025 | $36.08 | $37.59 | $28.25 | $33.91 | 98,234,100 |
March 2025 | $41.27 | $43.20 | $35.06 | $36.34 | 84,152,500 |
February 2025 | $39.18 | $44.29 | $38.87 | $40.15 | 59,996,700 |
January 2025 | $40.96 | $44.30 | $40.26 | $40.69 | 55,460,700 |
December 2024 | $46.28 | $48.16 | $39.57 | $40.35 | 49,296,700 |
November 2024 | $47.13 | $51.01 | $44.36 | $46.38 | 54,558,000 |
October 2024 | $52.16 | $52.64 | $45.58 | $46.19 | 70,154,000 |
September 2024 | $45.33 | $53.78 | $42.44 | $51.90 | 65,948,400 |
August 2024 | $48.16 | $49.01 | $40.91 | $47.12 | 53,512,200 |
July 2024 | $48.21 | $51.90 | $43.51 | $48.21 | 79,910,200 |
June 2024 | $51.26 | $51.61 | $45.40 | $47.12 | 49,577,600 |
May 2024 | $48.24 | $54.13 | $46.99 | $51.10 | 63,528,900 |
April 2024 | $45.54 | $50.71 | $43.72 | $48.29 | 106,938,600 |
March 2024 | $37.86 | $45.39 | $37.86 | $44.95 | 82,601,400 |
February 2024 | $39.41 | $40.03 | $35.76 | $37.64 | 74,857,800 |
January 2024 | $40.79 | $41.01 | $35.85 | $39.20 | 73,910,100 |
December 2023 | $36.93 | $42.13 | $35.70 | $41.42 | 65,018,100 |
November 2023 | $34.60 | $38.23 | $33.60 | $36.80 | 86,274,200 |
October 2023 | $41.21 | $41.71 | $33.77 | $34.54 | 78,630,600 |
September 2023 | $41.18 | $43.45 | $38.43 | $42.12 | 62,303,400 |
August 2023 | $42.52 | $42.61 | $36.17 | $40.30 | 69,234,500 |
