Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	60.50	60.58	59.00	59.30	59.30	-0.17%	1,045,320
Dec 12, 2025	61.58	62.07	58.62	59.40	59.28	-4.22%	1,715,988
Dec 11, 2025	60.65	62.46	60.65	62.02	61.89	2.80%	1,312,247
Dec 10, 2025	62.00	62.29	59.95	60.33	60.20	-2.62%	1,164,777
Dec 9, 2025	60.41	62.33	60.31	61.95	61.82	0.85%	636,598
Dec 8, 2025	62.46	62.89	61.39	61.43	61.30	-1.49%	533,791
Dec 5, 2025	63.90	64.24	62.28	62.36	62.23	-0.42%	663,529
Dec 4, 2025	62.54	63.30	62.40	62.62	62.49	0.93%	669,101
Dec 3, 2025	61.87	62.60	61.75	62.04	61.91	2.66%	951,670
Dec 2, 2025	60.65	60.66	59.45	60.43	60.30	-0.31%	812,412
Dec 1, 2025	61.94	61.96	60.58	60.62	60.49	1.90%	1,067,355
Nov 28, 2025	60.75	60.75	59.41	59.49	59.36	-1.01%	584,840
Nov 27, 2025	59.25	60.21	59.25	60.10	59.97	0.47%	149,145
Nov 26, 2025	60.00	60.65	59.80	59.82	59.69	0.37%	910,284
Nov 25, 2025	59.00	59.85	59.00	59.60	59.47	2.87%	1,161,269
Nov 24, 2025	56.08	58.36	55.72	57.94	57.82	3.10%	2,352,580
Nov 21, 2025	54.35	56.83	54.35	56.20	56.08	4.36%	1,173,430
Nov 20, 2025	56.93	57.33	53.55	53.85	53.74	-4.39%	1,079,266
Nov 19, 2025	55.53	57.90	55.33	56.32	56.20	3.11%	1,003,460
Nov 18, 2025	55.80	55.89	54.09	54.62	54.51	-3.72%	1,120,632
Nov 17, 2025	57.50	57.79	56.25	56.73	56.61	-1.61%	799,673
Nov 14, 2025	57.81	59.33	57.18	57.66	57.54	-1.86%	1,018,307
Nov 13, 2025	61.07	61.30	57.73	58.75	58.63	-4.07%	940,914
Nov 12, 2025	60.62	61.37	60.47	61.24	61.11	1.83%	758,904
Nov 11, 2025	59.58	60.60	59.45	60.14	60.01	1.31%	627,089
Nov 10, 2025	59.00	60.04	59.00	59.36	59.24	3.06%	775,778
Nov 7, 2025	57.57	58.30	57.23	57.60	57.48	-1.54%	934,836
Nov 6, 2025	59.13	60.16	58.41	58.50	58.38	-0.54%	931,190
Nov 5, 2025	58.38	58.96	57.67	58.82	58.70	1.52%	1,739,136
Nov 4, 2025	57.50	58.71	56.84	57.94	57.82	-3.43%	1,223,796
Nov 3, 2025	59.78	60.15	58.98	60.00	59.87	-0.28%	715,496
Oct 31, 2025	60.24	60.51	59.57	60.17	60.04	-0.20%	1,791,107
Oct 30, 2025	60.55	60.75	59.37	60.29	60.16	-1.66%	753,368
Oct 29, 2025	60.97	61.69	60.63	61.31	61.18	1.84%	1,137,529
Oct 28, 2025	59.53	60.72	59.05	60.20	60.07	2.91%	1,556,566
Oct 27, 2025	59.70	59.90	58.00	58.50	58.38	-1.71%	1,771,264
Oct 24, 2025	59.59	59.92	58.81	59.52	59.39	0.22%	749,519
Oct 23, 2025	59.71	60.48	59.17	59.39	59.27	0.71%	835,777
Oct 22, 2025	60.37	61.87	58.21	58.97	58.85	-1.78%	1,288,630
Oct 21, 2025	61.30	61.30	59.07	60.04	59.91	-3.38%	858,313
Oct 20, 2025	61.30	62.60	61.16	62.14	62.01	2.34%	732,885
Oct 17, 2025	61.56	61.94	59.65	60.72	60.59	-2.46%	918,338
Oct 16, 2025	61.24	62.79	60.98	62.25	62.12	1.24%	1,625,909
Oct 15, 2025	61.88	61.88	60.10	61.49	61.36	1.30%	966,383
Oct 14, 2025	59.70	61.92	58.89	60.70	60.57	3.51%	1,448,146
Oct 10, 2025	61.34	61.81	57.74	58.64	58.52	-4.68%	2,482,448
Oct 9, 2025	61.38	61.91	60.68	61.52	61.39	2.52%	1,602,107
Oct 8, 2025	58.75	61.09	58.50	60.01	59.88	1.42%	2,367,092
Oct 7, 2025	60.68	60.95	59.15	59.17	59.05	-1.47%	816,259
Oct 6, 2025	60.88	61.61	60.04	60.05	59.92	-0.40%	820,542