Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.69	47.69	45.78	45.78	45.78	-7.20%	245
Jan 29, 2026	49.07	49.33	49.07	49.33	49.33	4.18%	20
Jan 28, 2026	47.03	47.40	47.03	47.35	47.35	3.05%	221
Jan 27, 2026	45.91	45.95	45.91	45.95	45.95	-1.44%	80
Jan 26, 2026	45.20	46.62	45.20	46.62	46.62	6.17%	314
Jan 23, 2026	43.59	43.91	43.59	43.91	43.91	-1.88%	20
Jan 22, 2026	45.14	46.07	44.75	44.75	44.75	-2.19%	565
Jan 21, 2026	43.59	45.75	43.59	45.75	45.75	8.16%	510
Jan 20, 2026	42.65	42.65	42.30	42.30	42.30	-4.06%	425
Jan 19, 2026	43.77	44.09	43.77	44.09	44.09	-1.65%	222
Jan 16, 2026	44.87	44.87	44.83	44.83	44.83	0.29%	550
Jan 15, 2026	44.57	44.71	44.57	44.70	44.70	5.57%	1,600
Jan 14, 2026	42.34	42.34	42.34	42.34	42.34	-2.82%	-
Jan 13, 2026	43.02	43.57	43.02	43.57	43.57	0.62%	60
Jan 12, 2026	42.90	43.51	42.90	43.30	43.30	0.49%	580
Jan 9, 2026	42.29	43.09	42.29	43.09	43.09	3.46%	388
Jan 8, 2026	42.02	42.02	41.65	41.65	41.65	-0.83%	50
Jan 7, 2026	43.58	43.58	42.00	42.00	42.00	-2.17%	50
Jan 6, 2026	42.93	42.93	42.93	42.93	42.93	3.70%	-
Jan 5, 2026	41.40	41.40	41.40	41.40	41.40	1.57%	-
Jan 2, 2026	40.76	40.76	40.76	40.76	40.76	1.42%	-
Dec 30, 2025	40.19	40.19	40.19	40.19	40.19	-0.86%	-
Dec 29, 2025	40.54	40.54	40.54	40.54	40.54	7.02%	-
Dec 23, 2025	38.10	38.10	37.88	37.88	37.88	-1.48%	114
Dec 22, 2025	37.99	38.45	37.99	38.45	38.45	0.31%	58
Dec 19, 2025	38.33	38.33	38.33	38.33	38.33	2.27%	-
Dec 18, 2025	37.48	37.48	37.48	37.48	37.48	-1.26%	-
Dec 17, 2025	36.60	38.21	36.60	37.96	37.96	5.36%	820
Dec 16, 2025	36.03	36.03	36.03	36.03	36.03	-1.85%	-
Dec 15, 2025	36.71	36.71	36.71	36.71	36.71	-4.87%	-
Dec 12, 2025	38.07	38.65	38.07	38.59	38.51	4.13%	97
Dec 11, 2025	37.06	37.06	37.06	37.06	36.99	-3.72%	-
Dec 10, 2025	38.22	38.49	38.22	38.49	38.41	1.56%	250
Dec 9, 2025	37.90	37.90	37.90	37.90	37.82	-1.33%	320
Dec 8, 2025	38.41	38.41	38.41	38.41	38.33	-2.24%	60
Dec 5, 2025	38.31	39.29	38.31	39.29	39.21	1.92%	440
Dec 4, 2025	37.87	38.55	37.84	38.55	38.47	1.45%	660
Dec 3, 2025	36.97	38.00	36.97	38.00	37.92	2.79%	290
Dec 2, 2025	36.97	36.97	36.97	36.97	36.90	1.73%	-
Dec 1, 2025	36.34	36.34	36.34	36.34	36.27	-1.44%	-
Nov 28, 2025	36.87	36.87	36.87	36.87	36.80	1.12%	-
Nov 27, 2025	36.46	36.46	36.46	36.46	36.39	-1.43%	-
Nov 26, 2025	36.41	36.99	36.41	36.99	36.92	4.46%	500
Nov 25, 2025	35.37	35.41	35.37	35.41	35.34	2.37%	100
Nov 24, 2025	34.59	34.59	34.59	34.59	34.52	4.85%	-
Nov 21, 2025	32.99	32.99	32.99	32.99	32.92	-5.36%	-
Nov 20, 2025	34.74	34.86	34.74	34.86	34.79	1.34%	300
Nov 19, 2025	33.52	34.40	33.52	34.40	34.33	-0.20%	50
Nov 18, 2025	34.28	34.47	34.27	34.47	34.40	-2.60%	484
Nov 17, 2025	35.39	35.39	35.39	35.39	35.32	-0.76%	-