Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.87	58.66	56.94	57.81	57.81	-4.00%	3,172,013
Apr 27, 2026	60.20	60.30	59.05	60.22	60.22	0.08%	2,060,947
Apr 24, 2026	60.68	61.15	59.89	60.17	60.17	-0.95%	3,071,334
Apr 23, 2026	61.11	63.27	59.54	60.75	60.75	2.51%	7,202,950
Apr 22, 2026	58.29	59.44	58.12	59.26	59.26	4.50%	3,025,539
Apr 21, 2026	58.87	59.11	56.61	56.71	56.71	-4.09%	2,776,761
Apr 20, 2026	59.10	59.72	58.69	59.13	59.13	-0.42%	1,920,992
Apr 17, 2026	59.66	60.62	58.80	59.38	59.38	2.63%	4,228,622
Apr 16, 2026	59.04	59.16	57.83	57.86	57.86	-0.72%	1,736,567
Apr 15, 2026	58.73	59.20	57.75	58.28	58.28	-1.04%	1,801,448
Apr 14, 2026	58.65	58.89	57.99	58.89	58.89	2.60%	4,689,786
Apr 13, 2026	56.01	57.51	55.97	57.40	57.40	1.57%	2,050,398
Apr 10, 2026	56.82	57.11	55.88	56.51	56.51	3.38%	2,882,786
Apr 9, 2026	56.10	56.81	54.60	54.66	54.66	-1.85%	3,005,842
Apr 8, 2026	57.25	57.42	55.22	55.69	55.69	6.00%	3,900,367
Apr 7, 2026	52.67	52.69	51.36	52.54	52.54	-0.61%	2,265,239
Apr 6, 2026	52.90	53.29	51.88	52.86	52.86	0.06%	1,313,879
Apr 2, 2026	50.47	52.90	50.45	52.83	52.83	-0.66%	2,873,450
Apr 1, 2026	53.25	53.93	52.82	53.18	53.18	2.76%	3,400,146
Mar 31, 2026	50.04	51.85	49.75	51.75	51.75	7.10%	3,450,190
Mar 30, 2026	49.19	49.45	47.92	48.32	48.32	-0.45%	2,787,994
Mar 27, 2026	47.31	49.00	47.19	48.54	48.54	-0.06%	3,531,222
Mar 26, 2026	48.33	49.06	47.93	48.57	48.57	-3.55%	4,595,543
Mar 25, 2026	50.15	50.69	49.67	50.36	50.36	3.71%	3,107,619
Mar 24, 2026	46.84	48.69	46.53	48.56	48.56	0.71%	4,288,404
Mar 23, 2026	48.25	48.94	47.18	48.22	48.22	6.31%	5,228,842
Mar 20, 2026	47.10	47.51	44.93	45.36	45.36	-4.22%	9,383,821
Mar 19, 2026	44.61	47.95	44.55	47.36	47.36	-3.13%	7,281,259
Mar 18, 2026	49.06	49.06	48.00	48.89	48.89	-2.14%	4,823,453
Mar 17, 2026	50.15	50.40	49.36	49.96	49.96	-0.28%	2,776,417
Mar 16, 2026	49.35	50.17	49.09	50.10	50.10	1.15%	3,798,605
Mar 13, 2026	50.34	51.30	48.73	49.53	49.53	-4.51%	4,708,610
Mar 12, 2026	52.44	52.61	50.91	51.87	51.78	-2.63%	4,125,749
Mar 11, 2026	51.79	53.84	51.51	53.27	53.18	1.52%	6,115,943
Mar 10, 2026	52.59	53.54	52.29	52.47	52.38	2.98%	3,377,769
Mar 9, 2026	48.80	51.27	48.13	50.95	50.86	0.81%	6,989,708
Mar 6, 2026	50.30	51.44	49.65	50.54	50.45	-5.48%	3,688,361
Mar 5, 2026	54.37	54.84	52.72	53.47	53.38	-3.66%	5,313,825
Mar 4, 2026	56.00	56.49	55.20	55.50	55.40	0.07%	4,406,834
Mar 3, 2026	53.82	55.75	52.54	55.46	55.36	-3.03%	8,235,583
Mar 2, 2026	57.42	57.60	56.31	57.19	57.09	-2.89%	6,955,500
Feb 27, 2026	60.89	60.98	58.29	58.89	58.79	-3.44%	4,359,778
Feb 26, 2026	59.98	61.07	59.24	60.99	60.88	-0.72%	4,542,499
Feb 25, 2026	62.27	62.41	61.10	61.43	61.32	2.71%	4,063,106
Feb 24, 2026	58.75	60.56	58.57	59.81	59.70	1.17%	2,790,698
Feb 23, 2026	59.92	60.69	58.44	59.12	59.02	-0.47%	2,451,982
Feb 20, 2026	58.06	59.74	58.06	59.40	59.29	0.19%	2,542,080
Feb 19, 2026	56.47	59.36	56.38	59.29	59.19	-0.12%	3,083,534
Feb 18, 2026	58.64	59.96	58.10	59.36	59.25	2.56%	3,496,268
Feb 17, 2026	55.76	58.19	55.06	57.88	57.78	-1.75%	3,932,812
Feb 13, 2026	57.60	59.20	57.18	58.91	58.81	0.58%	2,820,208
Feb 12, 2026	60.00	60.30	57.89	58.57	58.47	-3.00%	3,809,631
Feb 11, 2026	60.00	60.75	58.20	60.38	60.27	3.50%	3,550,894
Feb 10, 2026	57.59	58.72	57.50	58.34	58.24	0.85%	2,126,449
Feb 9, 2026	55.33	58.00	55.04	57.85	57.75	5.16%	3,717,166
Feb 6, 2026	54.59	55.18	54.35	55.01	54.91	2.86%	4,175,675
Feb 5, 2026	54.67	56.01	53.39	53.48	53.39	-4.33%	5,947,364
Feb 4, 2026	59.94	60.19	55.27	55.90	55.80	-5.64%	5,553,566
Feb 3, 2026	57.57	59.71	57.21	59.24	59.14	8.58%	7,307,440
Feb 2, 2026	54.74	55.33	53.98	54.56	54.46	1.49%	8,098,499
Jan 30, 2026	55.73	56.19	53.27	53.76	53.66	-7.80%	6,402,088
Jan 29, 2026	59.95	60.71	57.09	58.31	58.21	2.57%	6,388,209
Jan 28, 2026	56.95	57.14	55.88	56.85	56.75	0.73%	3,025,206
Jan 27, 2026	54.77	56.46	54.77	56.44	56.34	3.09%	3,646,712
Jan 26, 2026	55.68	55.94	54.69	54.75	54.65	3.28%	4,916,551
Jan 23, 2026	54.00	54.00	52.76	53.01	52.92	3.45%	6,551,650
Jan 22, 2026	53.45	53.79	50.99	51.24	51.15	-3.32%	6,041,038
Jan 21, 2026	53.25	54.00	52.56	53.00	52.91	5.56%	8,487,255
Jan 20, 2026	50.45	50.66	49.73	50.21	50.12	-0.65%	4,401,722
Jan 16, 2026	50.94	51.19	49.73	50.54	50.45	-3.31%	3,188,422
Jan 15, 2026	51.09	52.42	51.02	52.27	52.18	0.17%	4,428,046
Jan 14, 2026	51.18	52.34	50.68	52.18	52.09	4.80%	4,320,538
Jan 13, 2026	50.97	51.05	49.70	49.79	49.70	-1.52%	3,568,377
Jan 12, 2026	50.95	51.28	50.43	50.56	50.47	1.96%	4,615,954
Jan 9, 2026	49.86	50.42	49.39	49.59	49.50	0.38%	3,558,160
Jan 8, 2026	48.84	49.42	48.21	49.40	49.31	-0.64%	4,198,346
Jan 7, 2026	50.01	50.28	48.86	49.72	49.63	-3.16%	3,996,265
Jan 6, 2026	50.24	52.24	50.17	51.34	51.25	2.68%	4,123,307
Jan 5, 2026	49.13	50.31	48.98	50.00	49.91	4.10%	3,422,732
Jan 2, 2026	48.75	49.22	47.60	48.03	47.95	0.29%	2,624,938
Dec 31, 2025	47.76	48.32	47.55	47.89	47.81	-0.17%	1,782,016
Dec 30, 2025	48.28	48.68	47.91	47.97	47.89	0.50%	2,836,647
Dec 29, 2025	47.40	47.85	46.41	47.73	47.65	-0.23%	4,905,948
Dec 26, 2025	47.00	48.57	46.93	47.84	47.76	2.77%	4,034,323
Dec 24, 2025	46.99	46.99	45.56	46.55	46.47	-0.43%	1,117,735
Dec 23, 2025	46.18	47.06	45.97	46.75	46.67	3.50%	3,534,052
Dec 22, 2025	45.30	45.38	44.65	45.17	45.09	0.96%	4,029,228
Dec 19, 2025	45.24	45.88	44.47	44.74	44.66	-1.11%	5,286,503
Dec 18, 2025	44.54	45.36	44.44	45.24	45.16	2.24%	6,351,384
Dec 17, 2025	44.70	44.96	43.80	44.25	44.17	2.50%	6,204,874
Dec 16, 2025	43.77	43.99	43.01	43.17	43.09	0.26%	5,378,953
Dec 15, 2025	44.12	44.15	42.84	43.06	42.98	-0.28%	4,497,184
Dec 12, 2025	45.01	45.10	42.57	43.18	43.01	-4.13%	6,005,512
Dec 11, 2025	44.25	45.36	44.12	45.04	44.87	2.97%	4,649,852
Dec 10, 2025	45.00	45.02	43.35	43.74	43.57	-2.21%	5,890,038
Dec 9, 2025	43.81	45.01	43.55	44.73	44.56	0.90%	3,420,312
Dec 8, 2025	45.39	45.54	44.31	44.33	44.16	-1.64%	2,411,009
Dec 5, 2025	46.20	46.46	45.01	45.07	44.90	0.42%	4,389,181
Dec 4, 2025	44.88	45.41	44.69	44.88	44.71	0.97%	3,756,303
Dec 3, 2025	44.34	44.90	44.23	44.45	44.28	2.82%	4,663,205