Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.30	51.44	49.65	50.54	50.54	-5.48%	3,686,470
Mar 5, 2026	54.37	54.84	52.72	53.47	53.47	-3.66%	5,259,227
Mar 4, 2026	56.00	56.49	55.20	55.50	55.50	0.07%	4,388,960
Mar 3, 2026	53.82	55.75	52.54	55.46	55.46	-3.03%	8,198,496
Mar 2, 2026	57.42	57.60	56.31	57.19	57.19	-2.89%	6,706,278
Feb 27, 2026	60.89	60.98	58.29	58.89	58.89	-3.44%	4,304,331
Feb 26, 2026	59.98	61.07	59.24	60.99	60.99	-0.72%	4,527,883
Feb 25, 2026	62.27	62.41	61.10	61.43	61.43	2.71%	4,054,627
Feb 24, 2026	58.75	60.56	58.57	59.81	59.81	1.17%	2,750,738
Feb 23, 2026	59.92	60.69	58.44	59.12	59.12	-0.47%	2,436,856
Feb 20, 2026	58.06	59.74	58.06	59.40	59.40	0.19%	2,489,374
Feb 19, 2026	56.47	59.36	56.38	59.29	59.29	-0.12%	2,973,542
Feb 18, 2026	58.64	59.96	58.10	59.36	59.36	2.56%	3,037,596
Feb 17, 2026	55.76	58.19	55.06	57.88	57.88	-1.75%	3,663,646
Feb 13, 2026	57.60	59.20	57.18	58.91	58.91	0.58%	2,792,306
Feb 12, 2026	60.00	60.30	57.89	58.57	58.57	-3.00%	3,783,393
Feb 11, 2026	60.00	60.75	58.20	60.38	60.38	3.50%	3,506,280
Feb 10, 2026	57.59	58.72	57.50	58.34	58.34	0.85%	2,097,183
Feb 9, 2026	55.33	58.00	55.04	57.85	57.85	5.16%	3,253,880
Feb 6, 2026	54.59	55.18	54.35	55.01	55.01	2.86%	4,167,834
Feb 5, 2026	54.67	56.01	53.39	53.48	53.48	-4.33%	5,889,684
Feb 4, 2026	59.94	60.19	55.27	55.90	55.90	-5.64%	5,543,149
Feb 3, 2026	57.57	59.71	57.21	59.24	59.24	8.58%	7,271,983
Feb 2, 2026	54.74	55.33	53.98	54.56	54.56	1.49%	8,060,728
Jan 30, 2026	55.73	56.19	53.27	53.76	53.76	-7.80%	6,341,197
Jan 29, 2026	59.95	60.71	57.09	58.31	58.31	2.57%	6,306,599
Jan 28, 2026	56.95	57.14	55.88	56.85	56.85	0.73%	2,913,114
Jan 27, 2026	54.77	56.46	54.77	56.44	56.44	3.09%	3,556,116
Jan 26, 2026	55.68	55.94	54.69	54.75	54.75	3.28%	4,878,498
Jan 23, 2026	54.00	54.00	52.76	53.01	53.01	3.45%	6,551,502
Jan 22, 2026	53.45	53.79	50.99	51.24	51.24	-3.32%	6,033,430
Jan 21, 2026	53.25	54.00	52.56	53.00	53.00	5.56%	8,226,478
Jan 20, 2026	50.45	50.66	49.73	50.21	50.21	-0.65%	4,306,237
Jan 16, 2026	50.94	51.19	49.73	50.54	50.54	-3.31%	3,188,283
Jan 15, 2026	51.09	52.42	51.02	52.27	52.27	0.17%	4,427,730
Jan 14, 2026	51.18	52.34	50.68	52.18	52.18	4.80%	4,318,749
Jan 13, 2026	50.97	51.05	49.70	49.79	49.79	-1.52%	3,567,342
Jan 12, 2026	50.95	51.28	50.43	50.56	50.56	1.96%	4,615,592
Jan 9, 2026	49.86	50.42	49.39	49.59	49.59	0.38%	3,332,482
Jan 8, 2026	48.84	49.42	48.21	49.40	49.40	-0.64%	4,198,100
Jan 7, 2026	50.01	50.28	48.86	49.72	49.72	-3.16%	3,995,842
Jan 6, 2026	50.24	52.24	50.17	51.34	51.34	2.68%	4,039,221
Jan 5, 2026	49.13	50.31	48.98	50.00	50.00	4.10%	3,420,955
Jan 2, 2026	48.75	49.22	47.60	48.03	48.03	0.29%	2,590,879
Dec 31, 2025	47.76	48.32	47.55	47.89	47.89	-0.17%	1,712,186
Dec 30, 2025	48.28	48.68	47.91	47.97	47.97	0.50%	2,798,438
Dec 29, 2025	47.40	47.85	46.41	47.73	47.73	-0.23%	4,814,781
Dec 26, 2025	47.00	48.57	46.93	47.84	47.84	2.77%	4,032,593
Dec 24, 2025	46.99	46.99	45.56	46.55	46.55	-0.43%	1,117,228
Dec 23, 2025	46.18	47.06	45.97	46.75	46.75	3.50%	3,532,394
Dec 22, 2025	45.30	45.38	44.65	45.17	45.17	0.96%	3,900,302
Dec 19, 2025	45.24	45.88	44.47	44.74	44.74	-1.11%	4,884,879
Dec 18, 2025	44.54	45.36	44.44	45.24	45.24	2.24%	5,530,073
Dec 17, 2025	44.70	44.96	43.80	44.25	44.25	2.50%	6,204,639
Dec 16, 2025	43.77	43.99	43.01	43.17	43.17	0.26%	5,359,843
Dec 15, 2025	44.12	44.15	42.84	43.06	43.06	-0.28%	4,209,028
Dec 12, 2025	45.01	45.10	42.57	43.18	43.09	-4.13%	6,005,512
Dec 11, 2025	44.25	45.36	44.12	45.04	44.95	2.97%	4,649,852
Dec 10, 2025	45.00	45.02	43.35	43.74	43.65	-2.21%	5,890,038
Dec 9, 2025	43.81	45.01	43.55	44.73	44.64	0.90%	3,420,312
Dec 8, 2025	45.39	45.54	44.31	44.33	44.24	-1.64%	2,411,009
Dec 5, 2025	46.20	46.46	45.01	45.07	44.98	0.42%	4,389,181
Dec 4, 2025	44.88	45.41	44.69	44.88	44.79	0.97%	3,756,303
Dec 3, 2025	44.34	44.90	44.23	44.45	44.36	2.82%	4,663,205
Dec 2, 2025	43.35	43.52	42.54	43.23	43.14	-0.16%	2,901,294
Dec 1, 2025	44.14	44.46	43.27	43.30	43.21	0.96%	5,514,267
Nov 28, 2025	43.12	43.45	42.79	42.89	42.80	0.73%	1,231,043
Nov 26, 2025	42.61	43.16	42.55	42.58	42.49	0.80%	2,128,983
Nov 25, 2025	42.14	42.43	41.82	42.24	42.15	2.77%	4,033,685
Nov 24, 2025	39.90	41.37	39.51	41.10	41.01	3.06%	3,709,157
Nov 21, 2025	38.77	40.32	38.50	39.88	39.80	4.32%	5,963,974
Nov 20, 2025	40.38	40.81	38.00	38.23	38.15	-4.62%	4,883,915
Nov 19, 2025	39.69	41.20	39.50	40.08	40.00	2.56%	4,325,920
Nov 18, 2025	39.74	40.01	38.59	39.08	39.00	-3.27%	5,844,199
Nov 17, 2025	40.83	41.20	40.02	40.40	40.32	-1.73%	2,237,776
Nov 14, 2025	41.30	42.31	40.77	41.11	41.02	-1.84%	4,663,927
Nov 13, 2025	43.73	43.90	41.13	41.88	41.79	-4.23%	3,776,179
Nov 12, 2025	43.22	43.85	43.15	43.73	43.64	1.86%	2,488,925
Nov 11, 2025	42.42	43.26	42.42	42.93	42.84	1.39%	2,741,487
Nov 10, 2025	42.54	42.82	42.02	42.34	42.25	3.04%	3,128,053
Nov 7, 2025	41.04	41.48	40.67	41.09	41.00	-0.87%	3,541,596
Nov 6, 2025	42.34	42.62	41.37	41.45	41.36	-0.62%	3,993,721
Nov 5, 2025	41.36	41.77	40.83	41.71	41.62	1.48%	3,052,218
Nov 4, 2025	40.65	41.70	40.33	41.10	41.01	-3.72%	3,287,251
Nov 3, 2025	42.34	42.80	41.95	42.69	42.60	-0.54%	3,747,894
Oct 31, 2025	43.03	43.32	42.50	42.92	42.83	-0.37%	1,660,457
Oct 30, 2025	43.25	43.32	42.40	43.08	42.99	-1.96%	2,044,096
Oct 29, 2025	43.76	44.98	43.54	43.94	43.85	1.71%	3,516,358
Oct 28, 2025	42.79	43.57	42.21	43.20	43.11	3.35%	4,274,307
Oct 27, 2025	42.66	42.83	41.44	41.80	41.71	-1.67%	3,209,376
Oct 24, 2025	42.33	42.76	41.96	42.51	42.42	0.07%	2,460,165
Oct 23, 2025	42.65	43.25	42.28	42.48	42.39	0.74%	2,922,183
Oct 22, 2025	43.00	44.17	41.59	42.17	42.08	-1.56%	4,289,153
Oct 21, 2025	43.36	43.64	42.11	42.84	42.75	-3.27%	3,658,633
Oct 20, 2025	44.00	44.61	43.60	44.29	44.20	2.17%	2,625,114
Oct 17, 2025	43.59	44.12	42.49	43.35	43.26	-2.14%	3,189,388
Oct 16, 2025	43.53	44.73	43.44	44.30	44.21	1.12%	4,430,355
Oct 15, 2025	44.00	44.08	42.76	43.81	43.72	1.32%	3,131,413
Oct 14, 2025	42.77	44.09	41.82	43.24	43.15	-2.98%	4,627,616
Oct 13, 2025	44.06	44.82	43.09	44.57	44.48	6.47%	4,211,743