Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	56.26	56.26	56.26	56.26	56.26	4.53%	112
Feb 5, 2026	53.56	53.82	53.56	53.82	53.82	-2.12%	715
Feb 2, 2026	54.99	54.99	54.99	54.99	54.99	-1.13%	263
Jan 30, 2026	54.59	55.62	54.59	55.62	55.62	8.02%	631
Jan 22, 2026	51.49	51.49	51.49	51.49	51.49	-5.00%	134
Jan 21, 2026	54.18	54.20	54.18	54.20	54.20	7.37%	548
Jan 16, 2026	50.50	50.50	50.48	50.48	50.48	0.12%	568
Jan 12, 2026	50.42	50.42	50.42	50.42	50.42	-2.80%	210
Jan 6, 2026	51.87	51.87	51.87	51.87	51.87	4.49%	132
Jan 5, 2026	49.64	49.64	49.64	49.64	49.64	2.98%	215
Jan 2, 2026	47.94	48.21	47.93	48.21	48.21	1.39%	750
Dec 29, 2025	47.55	47.55	47.55	47.55	47.54	5.19%	152
Dec 18, 2025	45.20	45.20	45.20	45.20	45.20	3.13%	200
Dec 16, 2025	43.83	43.83	43.83	43.83	43.83	-2.86%	200
Dec 11, 2025	45.12	45.12	45.12	45.12	45.00	3.30%	126
Dec 10, 2025	44.73	44.73	43.68	43.68	43.56	-2.35%	403
Dec 9, 2025	44.73	44.73	44.73	44.73	44.61	0.27%	226
Dec 8, 2025	45.29	45.39	44.50	44.61	44.49	3.77%	30,414
Dec 2, 2025	42.99	42.99	42.99	42.99	42.87	0.09%	100
Nov 26, 2025	42.95	42.95	42.95	42.95	42.83	8.46%	200
Nov 24, 2025	39.60	39.65	39.60	39.60	39.49	-0.23%	3,850
Nov 21, 2025	39.69	39.69	39.69	39.69	39.58	5.82%	385
Nov 20, 2025	37.51	37.51	37.51	37.51	37.41	-4.34%	110
Nov 18, 2025	39.47	39.47	39.21	39.21	39.10	-7.43%	740
Nov 10, 2025	42.36	42.36	42.36	42.36	42.24	1.84%	103
Nov 4, 2025	41.60	41.60	41.60	41.60	41.48	-1.41%	100
Oct 27, 2025	42.19	42.19	42.19	42.19	42.07	-1.66%	453
Oct 21, 2025	42.90	42.90	42.90	42.90	42.78	-4.04%	1,023
Oct 20, 2025	44.10	44.71	44.10	44.71	44.58	2.82%	1,004
Oct 14, 2025	43.48	43.48	43.48	43.48	43.36	2.84%	280
Oct 10, 2025	42.28	42.28	42.28	42.28	42.16	-3.78%	289
Oct 9, 2025	43.10	43.94	43.10	43.94	43.82	3.13%	200
Oct 8, 2025	35.97	43.09	35.97	42.61	42.49	-2.39%	723
Oct 7, 2025	43.65	43.65	43.65	43.65	43.53	-1.94%	405
Oct 6, 2025	44.64	44.66	44.51	44.51	44.39	1.98%	1,001
Oct 3, 2025	43.65	43.65	43.65	43.65	43.53	-2.87%	111
Oct 2, 2025	44.94	44.94	44.94	44.94	44.82	4.51%	163
Sep 29, 2025	43.00	43.00	43.00	43.00	42.88	7.15%	702
Sep 25, 2025	40.08	40.31	40.08	40.13	40.02	-5.80%	350
Sep 15, 2025	42.60	42.60	42.60	42.60	42.48	1.33%	214
Sep 12, 2025	42.03	42.04	42.03	42.04	41.83	3.70%	262
Sep 10, 2025	40.53	40.54	40.52	40.54	40.34	0.60%	458
Sep 9, 2025	41.24	41.24	40.28	40.30	40.10	14.00%	1,711
Sep 8, 2025	35.35	35.35	35.35	35.35	35.18	4.89%	100
Aug 27, 2025	33.70	33.70	33.70	33.70	33.54	1.12%	232