Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	58.24	59.93	57.75	58.22	58.22	-1.32%	2,937,820
Jun 25, 2026	59.62	59.94	58.25	59.00	59.00	2.25%	1,987,281
Jun 24, 2026	56.71	57.88	55.98	57.70	57.70	-3.22%	4,800,514
Jun 23, 2026	59.22	60.42	58.70	59.62	59.62	-6.17%	3,279,898
Jun 22, 2026	63.32	63.62	62.45	63.54	63.54	-1.27%	3,244,806
Jun 18, 2026	64.65	65.32	63.73	64.36	64.36	-2.13%	3,082,709
Jun 17, 2026	66.81	67.95	65.62	65.76	65.76	-1.84%	3,635,309
Jun 16, 2026	66.80	67.77	66.13	66.99	66.99	1.25%	3,203,889
Jun 15, 2026	68.13	68.46	65.94	66.16	66.16	2.18%	2,590,780
Jun 12, 2026	64.80	65.77	64.51	64.84	64.75	1.95%	2,649,061
Jun 11, 2026	61.55	63.82	60.85	63.60	63.51	6.16%	2,537,321
Jun 10, 2026	60.75	61.61	59.31	59.91	59.83	-3.21%	3,048,849
Jun 9, 2026	63.27	63.86	59.51	61.90	61.81	-0.31%	2,625,847
Jun 8, 2026	62.60	62.97	61.70	62.09	62.00	0.68%	2,226,537
Jun 5, 2026	65.00	65.12	61.05	61.67	61.58	-8.34%	4,839,379
Jun 4, 2026	66.76	67.79	66.43	67.28	67.19	0.07%	2,237,196
Jun 3, 2026	68.20	68.81	66.73	67.23	67.14	-4.72%	3,516,438
Jun 2, 2026	68.08	71.25	68.07	70.56	70.46	3.99%	5,064,479
Jun 1, 2026	65.59	68.21	64.96	67.85	67.76	2.55%	2,773,132
May 29, 2026	65.95	66.69	65.33	66.16	66.07	0.11%	2,596,062
May 28, 2026	64.72	66.64	63.88	66.09	66.00	1.30%	3,570,955
May 27, 2026	64.81	65.28	63.70	65.24	65.15	0.05%	3,032,483
May 26, 2026	64.11	65.25	64.11	65.21	65.12	4.07%	4,010,338
May 22, 2026	62.13	63.31	61.86	62.66	62.57	-0.54%	2,956,896
May 21, 2026	61.13	63.27	61.03	63.00	62.91	2.91%	3,150,537
May 20, 2026	60.42	61.47	59.65	61.22	61.14	3.10%	3,214,235
May 19, 2026	58.89	60.07	58.50	59.38	59.30	-1.43%	3,927,742
May 18, 2026	62.06	62.06	59.57	60.24	60.16	-1.81%	2,799,545
May 15, 2026	60.63	61.78	60.11	61.35	61.27	-6.19%	3,536,515
May 14, 2026	66.85	66.93	65.38	65.40	65.31	-2.15%	2,720,315
May 13, 2026	66.37	67.67	65.67	66.84	66.75	1.32%	3,116,958
May 12, 2026	64.62	66.11	63.30	65.97	65.88	1.04%	3,191,995
May 11, 2026	65.13	66.50	64.87	65.29	65.20	0.65%	2,846,632
May 8, 2026	62.92	64.92	62.71	64.87	64.78	6.76%	3,837,911
May 7, 2026	64.03	64.07	60.69	60.76	60.68	-2.02%	3,948,922
May 6, 2026	62.29	63.01	61.75	62.01	61.92	7.28%	4,885,694
May 5, 2026	58.14	58.21	57.50	57.80	57.72	1.81%	1,943,587
May 4, 2026	57.89	57.97	56.09	56.77	56.69	-2.04%	1,940,610
May 1, 2026	58.01	59.40	57.95	57.95	57.87	-0.82%	2,341,578
Apr 30, 2026	58.01	58.72	57.25	58.43	58.35	3.89%	3,387,855
Apr 29, 2026	57.71	57.80	56.14	56.24	56.16	-2.72%	2,094,059
Apr 28, 2026	57.87	58.66	56.94	57.81	57.73	-4.00%	3,200,556
Apr 27, 2026	60.20	60.30	59.05	60.22	60.14	0.08%	2,067,851
Apr 24, 2026	60.68	61.15	59.89	60.17	60.09	-0.95%	3,107,158
Apr 23, 2026	61.11	63.27	59.54	60.75	60.67	2.51%	7,268,369
Apr 22, 2026	58.29	59.44	58.12	59.26	59.18	4.50%	3,045,625
Apr 21, 2026	58.87	59.11	56.61	56.71	56.63	-4.09%	2,785,887
Apr 20, 2026	59.10	59.72	58.69	59.13	59.05	-0.42%	1,928,137
Apr 17, 2026	59.66	60.62	58.80	59.38	59.30	2.63%	4,243,395
Apr 16, 2026	59.04	59.16	57.83	57.86	57.78	-0.72%	1,747,107
Apr 15, 2026	58.73	59.20	57.75	58.28	58.20	-1.04%	1,856,910
Apr 14, 2026	58.65	58.89	57.99	58.89	58.81	2.60%	4,709,649
Apr 13, 2026	56.01	57.51	55.97	57.40	57.32	1.57%	2,089,314
Apr 10, 2026	56.82	57.11	55.88	56.51	56.43	3.38%	2,916,979
Apr 9, 2026	56.10	56.81	54.60	54.66	54.58	-1.85%	3,014,213
Apr 8, 2026	57.25	57.42	55.22	55.69	55.61	6.00%	4,268,998
Apr 7, 2026	52.67	52.69	51.36	52.54	52.47	-0.61%	2,295,774
Apr 6, 2026	52.90	53.29	51.88	52.86	52.79	0.06%	1,339,163
Apr 2, 2026	50.47	52.90	50.45	52.83	52.76	-0.66%	3,235,287
Apr 1, 2026	53.25	53.93	52.82	53.18	53.11	2.76%	3,450,722
Mar 31, 2026	50.04	51.85	49.75	51.75	51.68	7.10%	3,580,548
Mar 30, 2026	49.19	49.45	47.92	48.32	48.25	-0.45%	2,834,974
Mar 27, 2026	47.31	49.00	47.19	48.54	48.47	-0.06%	3,544,690
Mar 26, 2026	48.33	49.06	47.93	48.57	48.50	-3.55%	4,595,713
Mar 25, 2026	50.15	50.69	49.67	50.36	50.29	3.71%	3,180,219
Mar 24, 2026	46.84	48.69	46.53	48.56	48.49	0.71%	4,831,429
Mar 23, 2026	48.25	48.94	47.18	48.22	48.15	6.31%	5,336,270
Mar 20, 2026	47.10	47.51	44.93	45.36	45.30	-4.22%	9,515,764
Mar 19, 2026	44.61	47.95	44.55	47.36	47.29	-3.13%	8,005,135
Mar 18, 2026	49.06	49.06	48.00	48.89	48.82	-2.14%	4,830,107
Mar 17, 2026	50.15	50.40	49.36	49.96	49.89	-0.28%	2,807,412
Mar 16, 2026	49.35	50.17	49.09	50.10	50.03	1.15%	3,920,478
Mar 13, 2026	50.34	51.30	48.73	49.53	49.46	-4.34%	5,276,354
Mar 12, 2026	52.44	52.61	50.91	51.87	51.71	-2.63%	4,167,746
Mar 11, 2026	51.79	53.84	51.51	53.27	53.10	1.52%	6,115,943
Mar 10, 2026	52.59	53.54	52.29	52.47	52.30	2.98%	3,377,769
Mar 9, 2026	48.80	51.27	48.13	50.95	50.79	0.81%	6,989,708
Mar 6, 2026	50.30	51.44	49.65	50.54	50.38	-5.48%	3,688,361
Mar 5, 2026	54.37	54.84	52.72	53.47	53.30	-3.66%	5,313,825
Mar 4, 2026	56.00	56.49	55.20	55.50	55.33	0.07%	4,406,834
Mar 3, 2026	53.82	55.75	52.54	55.46	55.29	-3.03%	8,235,583
Mar 2, 2026	57.42	57.60	56.31	57.19	57.01	-2.89%	6,955,500
Feb 27, 2026	60.89	60.98	58.29	58.89	58.70	-3.44%	4,359,778
Feb 26, 2026	59.98	61.07	59.24	60.99	60.80	-0.72%	4,542,499
Feb 25, 2026	62.27	62.41	61.10	61.43	61.24	2.71%	4,063,106
Feb 24, 2026	58.75	60.56	58.57	59.81	59.62	1.17%	2,790,698
Feb 23, 2026	59.92	60.69	58.44	59.12	58.93	-0.47%	2,451,982
Feb 20, 2026	58.06	59.74	58.06	59.40	59.21	0.19%	2,542,080
Feb 19, 2026	56.47	59.36	56.38	59.29	59.10	-0.12%	3,083,534
Feb 18, 2026	58.64	59.96	58.10	59.36	59.17	2.56%	3,496,268
Feb 17, 2026	55.76	58.19	55.06	57.88	57.70	-1.75%	3,932,812
Feb 13, 2026	57.60	59.20	57.18	58.91	58.72	0.58%	2,820,208
Feb 12, 2026	60.00	60.30	57.89	58.57	58.39	-3.00%	3,809,631
Feb 11, 2026	60.00	60.75	58.20	60.38	60.19	3.50%	3,550,894
Feb 10, 2026	57.59	58.72	57.50	58.34	58.16	0.85%	2,126,449
Feb 9, 2026	55.33	58.00	55.04	57.85	57.67	5.16%	3,717,166
Feb 6, 2026	54.59	55.18	54.35	55.01	54.84	2.86%	4,175,675
Feb 5, 2026	54.67	56.01	53.39	53.48	53.31	-4.33%	5,947,364
Feb 4, 2026	59.94	60.19	55.27	55.90	55.72	-5.64%	5,553,566
Feb 3, 2026	57.57	59.71	57.21	59.24	59.05	8.58%	7,307,440