Teck Resources Limited (TSX:TECK.A)
Canada · Delayed Price · Currency is CAD 69.60
-1.10 (-1.56%)
At close: Jan 20, 2026
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 72.00 | 74.82 | 71.99 | 73.96 | - | 6.26% | 7,456 |
| Jan 20, 2026 | 70.31 | 70.31 | 69.25 | 69.60 | 69.60 | -1.56% | 5,068 |
| Jan 19, 2026 | 70.31 | 71.24 | 70.30 | 70.70 | 70.70 | 0.60% | 1,405 |
| Jan 16, 2026 | 72.80 | 72.80 | 69.75 | 70.28 | 70.28 | -3.57% | 8,638 |
| Jan 15, 2026 | 71.92 | 72.88 | 71.78 | 72.88 | 72.88 | 0.87% | 1,726 |
| Jan 14, 2026 | 70.50 | 72.25 | 70.50 | 72.25 | 72.25 | 4.26% | 4,445 |
| Jan 13, 2026 | 70.60 | 70.65 | 69.30 | 69.30 | 69.30 | -1.20% | 1,944 |
| Jan 12, 2026 | 70.97 | 70.97 | 70.02 | 70.14 | 70.14 | 1.48% | 6,108 |
| Jan 9, 2026 | 69.43 | 70.05 | 68.74 | 69.12 | 69.12 | 0.91% | 11,618 |
| Jan 8, 2026 | 67.53 | 68.50 | 67.00 | 68.50 | 68.50 | -0.64% | 3,088 |
| Jan 7, 2026 | 70.49 | 70.49 | 67.79 | 68.94 | 68.94 | -2.76% | 8,741 |
| Jan 6, 2026 | 70.00 | 72.21 | 70.00 | 70.90 | 70.90 | 2.83% | 7,380 |
| Jan 5, 2026 | 67.00 | 69.22 | 67.00 | 68.95 | 68.95 | 5.15% | 7,700 |
| Jan 2, 2026 | 66.52 | 67.48 | 65.57 | 65.57 | 65.57 | -0.30% | 2,988 |
| Dec 31, 2025 | 65.66 | 65.95 | 65.60 | 65.77 | 65.77 | -0.17% | 1,300 |
| Dec 30, 2025 | 66.50 | 66.50 | 65.88 | 65.88 | 65.88 | 0.44% | 1,520 |
| Dec 29, 2025 | 64.82 | 65.59 | 63.98 | 65.59 | 65.59 | 2.76% | 7,487 |
| Dec 24, 2025 | 63.18 | 63.84 | 62.55 | 63.83 | 63.83 | -0.06% | 1,437 |
| Dec 23, 2025 | 63.07 | 64.30 | 63.07 | 63.87 | 63.87 | 2.83% | 1,419 |
| Dec 22, 2025 | 64.97 | 64.97 | 61.72 | 62.11 | 62.11 | 0.06% | 2,113 |
| Dec 19, 2025 | 63.22 | 63.22 | 62.07 | 62.07 | 62.07 | -0.39% | 964 |
| Dec 18, 2025 | 61.60 | 62.31 | 61.60 | 62.31 | 62.31 | 2.03% | 2,345 |
| Dec 17, 2025 | 60.00 | 61.81 | 60.00 | 61.07 | 61.07 | 2.50% | 2,112 |
| Dec 16, 2025 | 60.01 | 60.35 | 59.36 | 59.58 | 59.58 | 0.07% | 4,996 |
| Dec 15, 2025 | 60.00 | 60.00 | 59.37 | 59.54 | 59.54 | 0.12% | 6,683 |
| Dec 12, 2025 | 61.24 | 61.24 | 58.66 | 59.47 | 59.35 | -4.24% | 3,419 |
| Dec 11, 2025 | 61.20 | 62.36 | 61.20 | 62.10 | 61.97 | 2.49% | 2,952 |
| Dec 10, 2025 | 61.99 | 61.99 | 60.15 | 60.59 | 60.46 | -2.32% | 3,332 |
| Dec 9, 2025 | 61.00 | 62.18 | 60.84 | 62.03 | 61.90 | 1.01% | 2,045 |
| Dec 8, 2025 | 62.61 | 62.65 | 61.40 | 61.41 | 61.28 | -1.93% | 24,238 |
| Dec 5, 2025 | 63.56 | 63.80 | 62.50 | 62.62 | 62.49 | -0.40% | 3,547 |
| Dec 4, 2025 | 62.77 | 63.28 | 62.77 | 62.87 | 62.74 | 1.04% | 3,490 |
| Dec 3, 2025 | 62.00 | 62.40 | 61.91 | 62.22 | 62.09 | 2.76% | 2,604 |
| Dec 2, 2025 | 60.38 | 60.55 | 60.08 | 60.55 | 60.42 | -1.14% | 1,211 |
| Dec 1, 2025 | 61.76 | 61.79 | 61.25 | 61.25 | 61.12 | 3.05% | 3,135 |
| Nov 28, 2025 | 60.61 | 60.61 | 59.44 | 59.44 | 59.32 | -1.33% | 399 |
| Nov 27, 2025 | 59.99 | 60.24 | 59.99 | 60.24 | 60.11 | -0.02% | 348 |
| Nov 26, 2025 | 60.00 | 60.66 | 60.00 | 60.25 | 60.12 | 0.79% | 1,378 |
| Nov 25, 2025 | 59.96 | 59.96 | 59.60 | 59.78 | 59.65 | 3.07% | 826 |
| Nov 24, 2025 | 55.96 | 58.24 | 55.74 | 58.00 | 57.88 | 2.73% | 4,318 |
| Nov 21, 2025 | 54.03 | 56.46 | 54.03 | 56.46 | 56.34 | 0.28% | 3,109 |
| Nov 20, 2025 | 56.45 | 56.50 | 56.30 | 56.30 | 56.18 | -0.20% | 413 |
| Nov 19, 2025 | 55.97 | 57.71 | 55.97 | 56.41 | 56.29 | 3.22% | 1,115 |
| Nov 18, 2025 | 55.14 | 56.04 | 54.45 | 54.65 | 54.54 | -4.00% | 1,619 |
| Nov 17, 2025 | 57.61 | 57.61 | 56.93 | 56.93 | 56.81 | -1.93% | 733 |
| Nov 14, 2025 | 58.64 | 59.28 | 57.57 | 58.05 | 57.93 | -0.19% | 4,244 |
| Nov 13, 2025 | 61.00 | 61.00 | 58.16 | 58.16 | 58.04 | -4.83% | 1,201 |
| Nov 12, 2025 | 60.71 | 61.33 | 60.71 | 61.11 | 60.98 | 1.24% | 1,950 |
| Nov 11, 2025 | 62.73 | 62.73 | 60.36 | 60.36 | 60.23 | 1.62% | 719 |
| Nov 10, 2025 | 59.47 | 60.01 | 59.40 | 59.40 | 59.28 | 2.86% | 3,867 |