Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	80.29	81.97	80.00	81.78	-	2.80%	2,295
Feb 10, 2026	78.91	79.55	78.81	79.55	79.55	1.21%	1,201
Feb 9, 2026	76.09	78.64	76.09	78.60	78.60	4.48%	3,529
Feb 6, 2026	74.80	75.35	74.50	75.23	75.23	2.59%	3,791
Feb 5, 2026	75.60	75.60	73.33	73.33	73.33	-5.09%	4,505
Feb 4, 2026	81.08	82.31	77.10	77.26	77.26	-4.25%	4,873
Feb 3, 2026	78.97	81.45	78.97	80.69	80.69	7.62%	4,985
Feb 2, 2026	75.50	76.03	74.74	74.98	74.98	2.24%	6,185
Jan 30, 2026	79.83	79.83	73.25	73.34	73.34	-8.54%	9,735
Jan 29, 2026	80.99	82.30	78.45	80.19	80.19	3.27%	9,994
Jan 28, 2026	77.96	77.96	76.11	77.65	77.65	1.23%	13,945
Jan 27, 2026	76.29	76.71	75.90	76.71	76.71	1.62%	12,325
Jan 26, 2026	74.49	76.63	74.48	75.49	75.49	3.41%	25,809
Jan 23, 2026	73.91	73.91	73.00	73.00	73.00	3.43%	3,497
Jan 22, 2026	73.80	73.95	70.58	70.58	70.58	-4.03%	10,567
Jan 21, 2026	72.00	74.82	71.99	73.54	73.54	5.66%	8,558
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