Teck Resources Limited (TSX:TECK.B)
Canada
· Delayed Price · Currency is CAD 79.10
-3.05 (-3.71%)
At close: Apr 28, 2026
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.94 | 80.17 | 77.86 | 79.10 | 79.10 | -3.71% | 1,097,721 |
| Apr 27, 2026 | 81.42 | 82.22 | 80.40 | 82.15 | 82.15 | -0.10% | 680,265 |
| Apr 24, 2026 | 83.25 | 83.70 | 81.99 | 82.23 | 82.23 | -1.30% | 631,942 |
| Apr 23, 2026 | 83.61 | 86.48 | 81.66 | 83.31 | 83.31 | 2.79% | 1,999,126 |
| Apr 22, 2026 | 79.53 | 81.23 | 79.42 | 81.05 | 81.05 | 4.54% | 779,922 |
| Apr 21, 2026 | 80.40 | 80.65 | 77.40 | 77.53 | 77.53 | -3.99% | 834,791 |
| Apr 20, 2026 | 80.85 | 81.64 | 80.07 | 80.75 | 80.75 | -0.65% | 690,625 |
| Apr 17, 2026 | 81.00 | 82.81 | 80.34 | 81.28 | 81.28 | 2.48% | 1,088,354 |
| Apr 16, 2026 | 80.88 | 81.10 | 79.23 | 79.31 | 79.31 | -0.97% | 693,210 |
| Apr 15, 2026 | 80.58 | 81.46 | 79.33 | 80.09 | 80.09 | -1.12% | 650,703 |
| Apr 14, 2026 | 80.71 | 81.08 | 79.75 | 81.00 | 81.00 | 2.30% | 789,501 |
| Apr 13, 2026 | 77.50 | 79.30 | 77.38 | 79.18 | 79.18 | 1.29% | 838,195 |
| Apr 10, 2026 | 78.42 | 78.82 | 77.32 | 78.17 | 78.17 | 3.41% | 942,577 |
| Apr 9, 2026 | 77.48 | 78.55 | 75.44 | 75.59 | 75.59 | -1.95% | 798,472 |
| Apr 8, 2026 | 79.06 | 79.56 | 76.55 | 77.09 | 77.09 | 5.59% | 1,169,680 |
| Apr 7, 2026 | 73.26 | 73.26 | 71.50 | 73.01 | 73.01 | -0.77% | 617,420 |
| Apr 6, 2026 | 73.47 | 74.02 | 72.14 | 73.58 | 73.58 | 0.10% | 405,037 |
| Apr 2, 2026 | 70.80 | 73.60 | 70.30 | 73.51 | 73.51 | -0.54% | 726,185 |
| Apr 1, 2026 | 74.04 | 74.92 | 73.35 | 73.91 | 73.91 | 2.51% | 1,126,862 |
| Mar 31, 2026 | 69.63 | 72.18 | 69.61 | 72.10 | 72.10 | 7.15% | 1,252,260 |
| Mar 30, 2026 | 68.55 | 68.86 | 66.77 | 67.29 | 67.29 | -0.27% | 1,703,228 |
| Mar 27, 2026 | 65.63 | 68.02 | 65.41 | 67.47 | 67.47 | 0.33% | 781,879 |
| Mar 26, 2026 | 67.00 | 67.86 | 66.28 | 67.25 | 67.25 | -3.47% | 936,541 |
| Mar 25, 2026 | 69.10 | 70.03 | 68.57 | 69.67 | 69.67 | 4.20% | 988,703 |
| Mar 24, 2026 | 64.47 | 67.02 | 64.02 | 66.86 | 66.86 | 1.00% | 898,399 |
| Mar 23, 2026 | 66.50 | 67.01 | 64.75 | 66.20 | 66.20 | 6.24% | 1,166,695 |
| Mar 20, 2026 | 64.68 | 65.12 | 61.63 | 62.31 | 62.31 | -4.24% | 2,705,585 |
| Mar 19, 2026 | 61.53 | 65.73 | 61.20 | 65.07 | 65.07 | -3.03% | 1,076,706 |
| Mar 18, 2026 | 67.24 | 67.34 | 65.83 | 67.10 | 67.10 | -1.99% | 702,887 |
| Mar 17, 2026 | 68.44 | 68.96 | 67.68 | 68.46 | 68.46 | -0.13% | 556,508 |
| Mar 16, 2026 | 67.68 | 68.58 | 67.15 | 68.55 | 68.55 | 0.72% | 939,361 |
| Mar 13, 2026 | 69.36 | 70.20 | 66.96 | 68.06 | 68.06 | -3.76% | 1,159,251 |
| Mar 12, 2026 | 71.24 | 71.36 | 69.41 | 70.72 | 70.60 | -2.24% | 1,121,212 |
| Mar 11, 2026 | 70.52 | 73.10 | 70.00 | 72.34 | 72.21 | 1.60% | 1,822,711 |
| Mar 10, 2026 | 71.31 | 72.57 | 71.01 | 71.20 | 71.07 | 2.88% | 1,321,593 |
| Mar 9, 2026 | 66.06 | 69.58 | 65.36 | 69.21 | 69.09 | 0.82% | 2,181,328 |
| Mar 6, 2026 | 68.50 | 69.96 | 67.90 | 68.65 | 68.53 | -6.06% | 1,789,040 |
| Mar 5, 2026 | 74.06 | 74.75 | 72.30 | 73.08 | 72.95 | -3.56% | 1,380,233 |
| Mar 4, 2026 | 76.41 | 77.15 | 75.38 | 75.78 | 75.65 | 0.01% | 1,419,036 |
| Mar 3, 2026 | 74.00 | 76.12 | 72.13 | 75.77 | 75.64 | -3.10% | 1,654,617 |
| Mar 2, 2026 | 78.65 | 78.70 | 77.18 | 78.19 | 78.05 | -2.40% | 1,374,694 |
| Feb 27, 2026 | 83.22 | 83.24 | 79.64 | 80.11 | 79.97 | -3.99% | 2,958,719 |
| Feb 26, 2026 | 82.33 | 83.53 | 81.25 | 83.44 | 83.29 | -0.64% | 976,734 |
| Feb 25, 2026 | 85.00 | 85.42 | 83.62 | 83.98 | 83.83 | 2.48% | 993,056 |
| Feb 24, 2026 | 80.65 | 82.99 | 80.32 | 81.95 | 81.81 | 1.15% | 1,165,784 |
| Feb 23, 2026 | 81.50 | 82.95 | 80.06 | 81.02 | 80.88 | -0.37% | 906,618 |
| Feb 20, 2026 | 79.76 | 81.74 | 79.74 | 81.32 | 81.18 | 0.05% | 1,354,309 |
| Feb 19, 2026 | 78.00 | 81.31 | 77.30 | 81.28 | 81.14 | -0.07% | 1,413,410 |
| Feb 18, 2026 | 80.00 | 82.02 | 79.66 | 81.34 | 81.20 | 3.00% | 1,464,130 |
| Feb 17, 2026 | 77.00 | 79.36 | 75.35 | 78.97 | 78.83 | -1.62% | 1,916,395 |
| Feb 13, 2026 | 78.03 | 80.55 | 77.97 | 80.27 | 80.13 | 0.69% | 976,398 |
| Feb 12, 2026 | 81.20 | 81.97 | 78.97 | 79.72 | 79.58 | -2.74% | 1,182,049 |
| Feb 11, 2026 | 81.02 | 82.44 | 79.26 | 81.97 | 81.83 | 3.56% | 1,344,446 |
| Feb 10, 2026 | 78.11 | 79.52 | 77.84 | 79.15 | 79.01 | 0.80% | 805,744 |
| Feb 9, 2026 | 75.30 | 78.65 | 75.03 | 78.52 | 78.38 | 4.48% | 1,357,036 |
| Feb 6, 2026 | 74.26 | 75.32 | 74.15 | 75.15 | 75.02 | 2.61% | 809,604 |
| Feb 5, 2026 | 75.00 | 76.47 | 73.10 | 73.24 | 73.11 | -4.00% | 1,605,799 |
| Feb 4, 2026 | 81.89 | 82.18 | 75.60 | 76.29 | 76.16 | -5.53% | 2,027,084 |
| Feb 3, 2026 | 78.94 | 81.43 | 78.09 | 80.76 | 80.62 | 8.33% | 1,479,680 |
| Feb 2, 2026 | 74.50 | 75.58 | 73.90 | 74.55 | 74.42 | 2.01% | 1,101,756 |
| Jan 30, 2026 | 75.50 | 75.88 | 72.51 | 73.08 | 72.95 | -7.11% | 1,724,767 |
| Jan 29, 2026 | 80.98 | 82.00 | 77.44 | 78.67 | 78.53 | 2.02% | 1,830,586 |
| Jan 28, 2026 | 77.00 | 77.49 | 75.84 | 77.11 | 76.97 | 0.60% | 1,033,380 |
| Jan 27, 2026 | 75.00 | 76.83 | 74.93 | 76.65 | 76.51 | 2.06% | 949,973 |
| Jan 26, 2026 | 75.70 | 76.55 | 75.02 | 75.10 | 74.97 | 3.37% | 1,364,923 |
| Jan 23, 2026 | 74.09 | 74.09 | 72.60 | 72.65 | 72.52 | 2.90% | 1,251,174 |
| Jan 22, 2026 | 73.79 | 74.19 | 70.36 | 70.60 | 70.48 | -3.70% | 984,602 |
| Jan 21, 2026 | 72.52 | 74.42 | 72.50 | 73.31 | 73.18 | 5.53% | 1,525,440 |
| Jan 20, 2026 | 69.92 | 70.04 | 68.78 | 69.47 | 69.35 | -1.21% | 1,065,170 |
| Jan 19, 2026 | 70.25 | 70.66 | 69.64 | 70.32 | 70.20 | -0.04% | 204,593 |
| Jan 16, 2026 | 71.14 | 71.24 | 69.20 | 70.35 | 70.23 | -3.14% | 1,662,378 |
| Jan 15, 2026 | 70.99 | 72.84 | 70.99 | 72.63 | 72.50 | 0.26% | 954,501 |
| Jan 14, 2026 | 70.80 | 72.63 | 70.33 | 72.44 | 72.31 | 4.77% | 1,582,656 |
| Jan 13, 2026 | 70.59 | 70.85 | 69.03 | 69.14 | 69.02 | -1.44% | 761,190 |
| Jan 12, 2026 | 70.77 | 71.13 | 70.01 | 70.15 | 70.03 | 1.68% | 772,636 |
| Jan 9, 2026 | 69.11 | 70.06 | 68.71 | 68.99 | 68.87 | 0.77% | 652,816 |
| Jan 8, 2026 | 67.40 | 68.50 | 66.84 | 68.46 | 68.34 | -0.61% | 1,229,741 |
| Jan 7, 2026 | 69.14 | 69.28 | 67.53 | 68.88 | 68.76 | -2.88% | 1,307,916 |
| Jan 6, 2026 | 69.20 | 72.07 | 69.20 | 70.92 | 70.79 | 3.05% | 1,370,183 |
| Jan 5, 2026 | 67.50 | 69.22 | 67.38 | 68.82 | 68.70 | 4.29% | 1,390,805 |
| Jan 2, 2026 | 66.68 | 67.62 | 65.41 | 65.99 | 65.87 | 0.43% | 704,688 |
| Dec 31, 2025 | 65.35 | 66.15 | 65.23 | 65.71 | 65.59 | 0.08% | 450,046 |
| Dec 30, 2025 | 65.90 | 66.67 | 65.62 | 65.66 | 65.54 | 0.51% | 838,902 |
| Dec 29, 2025 | 64.61 | 65.39 | 63.53 | 65.33 | 65.21 | 2.56% | 964,270 |
| Dec 24, 2025 | 64.06 | 64.14 | 62.32 | 63.70 | 63.59 | -0.47% | 373,865 |
| Dec 23, 2025 | 63.10 | 64.55 | 63.03 | 64.00 | 63.89 | 3.04% | 907,754 |
| Dec 22, 2025 | 62.10 | 62.37 | 61.44 | 62.11 | 62.00 | 0.88% | 697,776 |
| Dec 19, 2025 | 62.55 | 63.12 | 61.45 | 61.57 | 61.46 | -1.24% | 3,546,682 |
| Dec 18, 2025 | 61.26 | 62.50 | 61.23 | 62.34 | 62.23 | 2.20% | 1,753,647 |
| Dec 17, 2025 | 61.45 | 61.90 | 60.40 | 61.00 | 60.89 | 2.76% | 1,188,609 |
| Dec 16, 2025 | 59.82 | 60.45 | 59.12 | 59.36 | 59.26 | 0.10% | 1,014,356 |
| Dec 15, 2025 | 60.50 | 60.58 | 59.00 | 59.30 | 59.20 | -0.17% | 1,045,320 |
| Dec 12, 2025 | 61.58 | 62.07 | 58.62 | 59.40 | 59.17 | -4.22% | 1,715,988 |
| Dec 11, 2025 | 60.65 | 62.46 | 60.65 | 62.02 | 61.78 | 2.80% | 1,312,247 |
| Dec 10, 2025 | 62.00 | 62.29 | 59.95 | 60.33 | 60.10 | -2.62% | 1,164,777 |
| Dec 9, 2025 | 60.41 | 62.33 | 60.31 | 61.95 | 61.71 | 0.85% | 636,598 |
| Dec 8, 2025 | 62.46 | 62.89 | 61.39 | 61.43 | 61.19 | -1.49% | 533,791 |
| Dec 5, 2025 | 63.90 | 64.24 | 62.28 | 62.36 | 62.12 | -0.42% | 663,529 |
| Dec 4, 2025 | 62.54 | 63.30 | 62.40 | 62.62 | 62.38 | 0.93% | 669,101 |
| Dec 3, 2025 | 61.87 | 62.60 | 61.75 | 62.04 | 61.80 | 2.66% | 951,670 |