Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	81.89	82.18	79.60	79.60	-	-1.44%	1,466,618
Feb 3, 2026	78.94	81.43	78.09	80.76	80.76	8.33%	1,480,280
Feb 2, 2026	74.50	75.58	73.90	74.55	74.55	2.01%	1,101,756
Jan 30, 2026	75.50	75.88	72.51	73.08	73.08	-7.11%	1,724,767
Jan 29, 2026	80.98	82.00	77.44	78.67	78.67	2.02%	1,830,686
Jan 28, 2026	77.00	77.49	75.84	77.11	77.11	0.60%	1,033,380
Jan 27, 2026	75.00	76.83	74.93	76.65	76.65	2.06%	949,973
Jan 26, 2026	75.70	76.55	75.02	75.10	75.10	3.37%	1,364,923
Jan 23, 2026	74.09	74.09	72.60	72.65	72.65	2.90%	1,251,174
Jan 22, 2026	73.79	74.19	70.36	70.60	70.60	-3.70%	984,602
Jan 21, 2026	72.52	74.42	72.50	73.31	73.31	5.53%	1,525,440
Jan 20, 2026	69.92	70.04	68.78	69.47	69.47	-1.21%	1,065,170
Jan 19, 2026	70.25	70.66	69.64	70.32	70.32	-0.04%	204,593
Jan 16, 2026	71.14	71.24	69.20	70.35	70.35	-3.14%	1,662,378
Jan 15, 2026	70.99	72.84	70.99	72.63	72.63	0.26%	954,501
Jan 14, 2026	70.80	72.63	70.33	72.44	72.44	4.77%	1,582,856
Jan 13, 2026	70.59	70.85	69.03	69.14	69.14	-1.44%	761,190
Jan 12, 2026	70.77	71.13	70.01	70.15	70.15	1.68%	772,636
Jan 9, 2026	69.11	70.06	68.71	68.99	68.99	0.77%	652,816
Jan 8, 2026	67.40	68.50	66.84	68.46	68.46	-0.61%	1,229,741
Jan 7, 2026	69.14	69.28	67.53	68.88	68.88	-2.88%	1,307,916
Jan 6, 2026	69.20	72.07	69.20	70.92	70.92	3.05%	1,370,183
Jan 5, 2026	67.50	69.22	67.38	68.82	68.82	4.29%	1,390,805
Jan 2, 2026	66.68	67.62	65.41	65.99	65.99	0.43%	704,688
Dec 31, 2025	65.35	66.15	65.23	65.71	65.71	0.08%	450,046
Dec 30, 2025	65.90	66.67	65.62	65.66	65.66	0.51%	838,902
Dec 29, 2025	64.61	65.39	63.53	65.33	65.33	2.56%	964,570
Dec 24, 2025	64.06	64.14	62.32	63.70	63.70	-0.47%	373,865
Dec 23, 2025	63.10	64.55	63.03	64.00	64.00	3.04%	907,754
Dec 22, 2025	62.10	62.37	61.44	62.11	62.11	0.88%	697,776
Dec 19, 2025	62.55	63.12	61.45	61.57	61.57	-1.24%	3,546,564
Dec 18, 2025	61.26	62.50	61.23	62.34	62.34	2.20%	1,753,647
Dec 17, 2025	61.45	61.90	60.40	61.00	61.00	2.76%	1,188,609
Dec 16, 2025	59.82	60.45	59.12	59.36	59.36	0.10%	995,608
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