Teck Resources Limited (TSX:TECK.A)
Canada · Delayed Price · Currency is CAD 93.27
+1.53 (1.67%)
Sep 21, 2026, 11:54 AM EST
TSX:TECK.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 92.07 | 94.52 | 92.07 | 92.69 | - | 1.04% | 4,267 |
| Sep 18, 2026 | 90.47 | 91.74 | 90.47 | 91.74 | 91.74 | 0.34% | 2,948 |
| Sep 17, 2026 | 91.66 | 92.69 | 91.36 | 91.43 | 91.43 | 1.70% | 1,373 |
| Sep 16, 2026 | 90.79 | 91.00 | 89.15 | 89.90 | 89.90 | -0.01% | 19,593 |
| Sep 15, 2026 | 90.82 | 90.82 | 88.80 | 89.91 | 89.91 | -2.45% | 1,718 |
| Sep 14, 2026 | 88.88 | 92.29 | 88.46 | 92.29 | 92.17 | 0.03% | 4,369 |
| Sep 11, 2026 | 92.43 | 92.64 | 92.00 | 92.26 | 92.14 | 1.04% | 2,268 |
| Sep 10, 2026 | 89.95 | 91.31 | 89.83 | 91.31 | 91.19 | -5.50% | 2,617 |
| Sep 9, 2026 | 98.90 | 98.90 | 96.60 | 96.62 | 96.49 | -2.32% | 4,217 |
| Sep 8, 2026 | 98.95 | 99.84 | 98.87 | 98.91 | 98.78 | 3.43% | 6,974 |
| Sep 4, 2026 | 92.85 | 95.78 | 92.85 | 95.63 | 95.50 | 0.99% | 3,669 |
| Sep 3, 2026 | 93.93 | 94.69 | 93.27 | 94.69 | 94.56 | 1.88% | 1,340 |
| Sep 2, 2026 | 94.96 | 95.11 | 92.39 | 92.94 | 92.81 | 0.26% | 3,864 |
| Sep 1, 2026 | 92.62 | 92.82 | 92.62 | 92.70 | 92.57 | -2.52% | 984 |
| Aug 31, 2026 | 96.84 | 96.84 | 94.43 | 95.10 | 94.97 | -1.51% | 3,874 |
| Aug 28, 2026 | 99.00 | 99.03 | 96.00 | 96.56 | 96.43 | 0.48% | 26,515 |
| Aug 27, 2026 | 97.77 | 98.96 | 96.10 | 96.10 | 95.97 | -2.58% | 3,804 |
| Aug 26, 2026 | 99.30 | 99.57 | 98.65 | 98.65 | 98.52 | -0.05% | 1,188 |
| Aug 25, 2026 | 97.67 | 98.70 | 97.29 | 98.70 | 98.57 | 1.50% | 4,735 |
| Aug 24, 2026 | 95.01 | 97.24 | 95.01 | 97.24 | 97.11 | 1.99% | 4,698 |
| Aug 21, 2026 | 92.69 | 95.34 | 92.69 | 95.34 | 95.21 | 3.63% | 1,720 |
| Aug 20, 2026 | 90.77 | 92.00 | 90.77 | 92.00 | 91.88 | 3.66% | 2,547 |
| Aug 19, 2026 | 90.25 | 91.38 | 88.75 | 88.75 | 88.63 | 5.65% | 5,808 |
| Aug 18, 2026 | 89.02 | 89.18 | 84.00 | 84.00 | 83.89 | -6.90% | 2,462 |
| Aug 17, 2026 | 88.39 | 90.54 | 88.39 | 90.23 | 90.11 | 3.11% | 1,820 |
| Aug 14, 2026 | 87.51 | 87.51 | 87.51 | 87.51 | 87.39 | -1.50% | 247 |
| Aug 13, 2026 | 91.06 | 91.10 | 88.07 | 88.84 | 88.72 | -3.58% | 5,089 |
| Aug 12, 2026 | 92.50 | 92.50 | 92.14 | 92.14 | 92.02 | 0.15% | 569 |
| Aug 11, 2026 | 92.98 | 92.98 | 92.00 | 92.00 | 91.88 | -0.01% | 378 |
| Aug 10, 2026 | 94.20 | 94.39 | 91.93 | 92.01 | 91.89 | -0.76% | 3,698 |
| Aug 7, 2026 | 93.19 | 93.38 | 92.70 | 92.71 | 92.58 | -0.06% | 1,602 |
| Aug 6, 2026 | 93.95 | 93.95 | 92.14 | 92.77 | 92.64 | 0.19% | 2,313 |
| Aug 5, 2026 | 91.60 | 93.24 | 91.60 | 92.59 | 92.46 | 1.81% | 2,285 |
| Aug 4, 2026 | 86.96 | 92.25 | 86.96 | 90.94 | 90.82 | 7.63% | 8,410 |
| Jul 31, 2026 | 87.95 | 87.95 | 84.49 | 84.49 | 84.38 | -3.37% | 3,193 |
| Jul 30, 2026 | 85.75 | 87.60 | 85.08 | 87.44 | 87.32 | 7.17% | 11,534 |
| Jul 29, 2026 | 80.31 | 83.73 | 80.31 | 81.59 | 81.48 | -3.49% | 7,889 |
| Jul 28, 2026 | 83.00 | 84.54 | 81.07 | 84.54 | 84.43 | -0.35% | 7,183 |
| Jul 27, 2026 | 86.46 | 86.46 | 83.61 | 84.84 | 84.73 | 0.05% | 1,718 |
| Jul 24, 2026 | 85.00 | 86.50 | 84.80 | 84.80 | 84.69 | 0.27% | 4,467 |
| Jul 23, 2026 | 84.37 | 85.25 | 83.55 | 84.57 | 84.46 | 3.95% | 8,425 |
| Jul 22, 2026 | 80.59 | 81.41 | 80.33 | 81.36 | 81.25 | 0.86% | 3,473 |
| Jul 21, 2026 | 75.85 | 80.67 | 75.85 | 80.67 | 80.56 | 4.01% | 3,647 |
| Jul 20, 2026 | 76.81 | 77.99 | 76.44 | 77.56 | 77.45 | -0.50% | 2,737 |
| Jul 17, 2026 | 76.49 | 78.92 | 76.01 | 77.95 | 77.84 | -1.79% | 5,664 |
| Jul 16, 2026 | 80.00 | 80.09 | 79.07 | 79.37 | 79.26 | -3.08% | 6,685 |
| Jul 15, 2026 | 84.00 | 84.00 | 80.80 | 81.89 | 81.78 | -3.00% | 3,776 |
| Jul 14, 2026 | 80.54 | 84.99 | 80.54 | 84.42 | 84.31 | 1.43% | 4,428 |
| Jul 13, 2026 | 83.00 | 83.34 | 82.40 | 83.23 | 83.12 | -1.93% | 5,665 |
| Jul 10, 2026 | 82.73 | 85.50 | 82.05 | 84.87 | 84.76 | 1.06% | 15,177 |