Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	60.06	60.06	60.00	60.06	60.06	-0.15%	894,832
Jan 30, 2025	60.61	60.61	60.15	60.15	60.15	1.13%	1,229,663
Jan 29, 2025	59.48	59.48	59.48	59.48	59.48	1.24%	1,399,162
Jan 28, 2025	59.77	59.77	58.75	58.75	58.75	-3.58%	963,039
Jan 27, 2025	62.15	62.15	60.00	60.93	60.93	-2.01%	935,908
Jan 24, 2025	63.97	63.97	62.18	62.18	62.18	0.29%	1,009,328
Jan 23, 2025	61.88	62.16	61.88	62.00	62.00	-0.06%	938,257
Jan 22, 2025	62.67	62.67	62.00	62.04	62.04	-1.12%	996,871
Jan 21, 2025	62.74	62.74	62.74	62.74	62.74	-1.20%	890,964
Jan 20, 2025	63.05	63.86	63.05	63.50	63.50	1.68%	457,405
Jan 17, 2025	61.35	63.21	61.03	62.45	62.45	2.14%	1,334,334
Jan 16, 2025	61.49	61.50	60.13	61.14	61.14	-0.96%	1,012,486
Jan 15, 2025	61.86	62.00	61.48	61.73	61.73	0.87%	854,289
Jan 14, 2025	61.20	61.20	61.20	61.20	61.20	0.77%	802,009
Jan 13, 2025	59.22	60.90	59.22	60.73	60.73	0.36%	805,979
Jan 10, 2025	61.27	61.27	60.00	60.51	60.51	-1.35%	1,760,156
Jan 9, 2025	59.62	61.34	59.62	61.34	61.34	2.92%	676,262
Jan 8, 2025	58.89	60.00	58.89	59.60	59.60	0.90%	977,172
Jan 7, 2025	59.31	59.67	59.00	59.07	59.07	-1.14%	773,529
Jan 6, 2025	58.99	60.46	58.99	59.75	59.75	0.95%	1,136,364
Jan 3, 2025	59.51	59.51	58.92	59.19	59.19	-0.02%	734,863
Jan 2, 2025	59.30	59.30	59.20	59.20	59.20	1.49%	494,537
Dec 31, 2024	58.61	58.61	58.33	58.33	58.33	0.83%	579,712
Dec 30, 2024	58.73	58.73	57.85	57.85	57.85	-1.50%	527,988
Dec 27, 2024	58.73	58.73	58.73	58.73	58.73	-0.93%	584,182
Dec 24, 2024	59.50	59.50	59.27	59.28	59.28	-0.32%	319,491
Dec 23, 2024	56.75	59.50	56.75	59.47	59.47	1.12%	694,773
Dec 20, 2024	57.59	59.00	57.59	58.81	58.81	2.17%	3,076,347
Dec 19, 2024	57.88	57.88	57.46	57.56	57.56	-1.72%	728,766
Dec 18, 2024	60.10	60.21	58.55	58.57	58.57	-2.38%	1,513,986
Dec 17, 2024	60.08	60.60	59.81	60.00	60.00	-1.04%	954,852
Dec 16, 2024	62.65	62.70	60.63	60.63	60.63	-3.56%	1,155,798
Dec 13, 2024	62.50	62.87	62.50	62.87	62.87	-2.24%	761,234
Dec 12, 2024	64.77	64.77	64.02	64.31	64.19	-1.09%	872,340
Dec 11, 2024	64.81	65.02	64.33	65.02	64.89	-0.21%	839,804
Dec 10, 2024	65.35	65.35	65.16	65.16	65.03	-1.78%	1,508,852
Dec 9, 2024	65.53	67.04	65.52	66.34	66.21	3.70%	1,473,323
Dec 6, 2024	63.82	64.20	63.82	63.97	63.85	0.74%	725,561
Dec 5, 2024	64.50	64.50	63.50	63.50	63.38	-2.04%	896,388
Dec 4, 2024	66.97	66.97	64.81	64.82	64.69	-1.04%	865,329
Dec 3, 2024	64.50	66.75	64.50	65.50	65.37	0.99%	1,232,010
Dec 2, 2024	65.70	65.70	64.86	64.86	64.73	-1.28%	776,764
Nov 29, 2024	66.03	66.03	65.66	65.70	65.57	0.23%	742,374
Nov 28, 2024	65.55	65.55	65.55	65.55	65.42	0.29%	275,012
Nov 27, 2024	65.90	65.90	65.31	65.36	65.23	0.35%	687,652
Nov 26, 2024	66.05	66.05	64.94	65.13	65.00	-2.21%	748,986
Nov 25, 2024	65.22	66.60	65.22	66.60	66.47	1.42%	1,745,422
Nov 22, 2024	66.25	66.25	65.67	65.67	65.54	-1.32%	852,906
Nov 21, 2024	64.01	66.55	64.00	66.55	66.42	0.30%	853,321
Nov 20, 2024	66.55	66.55	66.35	66.35	66.22	-0.08%	715,151
Nov 19, 2024	65.50	66.50	65.50	66.40	66.27	1.86%	668,333
Nov 18, 2024	65.25	65.25	64.88	65.19	65.06	-0.62%	1,221,054
Nov 15, 2024	64.99	65.60	64.99	65.60	65.47	2.77%	1,117,996
Nov 14, 2024	62.83	64.40	62.67	63.83	63.71	-0.19%	1,236,132
Nov 13, 2024	63.54	64.00	63.54	63.95	63.83	-2.19%	1,656,216
Nov 12, 2024	65.25	65.38	64.50	65.38	65.25	-1.79%	1,252,691
Nov 11, 2024	67.65	67.65	66.57	66.57	66.44	-1.74%	753,479
Nov 8, 2024	68.89	68.89	67.73	67.75	67.62	-4.47%	1,704,135
Nov 7, 2024	68.66	71.25	68.66	70.92	70.78	3.16%	1,282,303
Nov 6, 2024	67.10	68.75	67.10	68.75	68.62	0.48%	1,653,090
Nov 5, 2024	67.00	68.42	67.00	68.42	68.29	2.70%	1,103,769
Nov 4, 2024	66.66	67.26	66.62	66.62	66.49	1.00%	802,245
Nov 1, 2024	66.35	66.35	65.90	65.96	65.83	0.69%	609,973
Oct 31, 2024	65.75	65.75	65.43	65.51	65.38	-1.12%	1,167,889
Oct 30, 2024	67.01	67.02	66.25	66.25	66.12	-1.12%	903,179
Oct 29, 2024	66.87	67.10	66.47	67.00	66.87	-	942,738
Oct 28, 2024	67.00	67.63	67.00	67.00	66.87	0.95%	1,122,939
Oct 25, 2024	65.50	66.99	65.50	66.37	66.24	0.11%	1,151,939
Oct 24, 2024	67.95	67.95	64.35	66.30	66.17	-3.48%	2,347,102
Oct 23, 2024	68.36	68.69	68.10	68.69	68.56	-1.35%	782,062
Oct 22, 2024	68.00	69.89	68.00	69.63	69.49	2.40%	806,230
Oct 21, 2024	70.05	70.05	68.00	68.00	67.87	-2.91%	894,702
Oct 18, 2024	70.00	70.04	70.00	70.04	69.90	0.30%	807,499
Oct 17, 2024	69.24	69.83	69.24	69.83	69.69	0.94%	845,974
Oct 16, 2024	68.04	69.25	68.04	69.18	69.05	1.41%	1,099,393
Oct 15, 2024	70.47	70.47	68.22	68.22	68.09	-3.17%	1,314,667
Oct 11, 2024	70.24	71.00	70.24	70.45	70.31	1.48%	1,690,660
Oct 10, 2024	67.35	69.42	67.20	69.42	69.29	2.16%	1,617,001
Oct 9, 2024	66.50	67.95	65.88	67.95	67.82	2.20%	1,608,163
Oct 8, 2024	69.57	69.57	65.70	66.49	66.36	-4.48%	1,754,821
Oct 7, 2024	70.84	70.84	69.58	69.61	69.47	-0.59%	1,618,414
Oct 4, 2024	70.75	71.20	70.02	70.02	69.88	0.86%	1,542,863
Oct 3, 2024	70.31	70.31	69.35	69.42	69.29	-2.06%	906,773
Oct 2, 2024	70.18	71.16	70.18	70.88	70.74	1.30%	936,906
Oct 1, 2024	70.57	71.20	69.70	69.97	69.83	-0.99%	1,424,466
Sep 30, 2024	70.58	70.70	69.79	70.67	70.53	-0.41%	1,288,840
Sep 27, 2024	71.64	71.64	70.96	70.96	70.82	-1.10%	1,946,184
Sep 26, 2024	70.99	72.66	70.99	71.75	71.61	5.04%	2,378,316
Sep 25, 2024	68.32	68.32	67.80	68.31	68.18	-0.67%	1,263,891
Sep 24, 2024	68.87	69.29	68.40	68.77	68.64	4.23%	2,174,330
Sep 23, 2024	66.46	66.70	65.98	65.98	65.85	-0.56%	1,977,573
Sep 20, 2024	66.15	66.35	65.55	66.35	66.22	-0.20%	7,434,224
Sep 19, 2024	65.23	66.87	65.23	66.48	66.35	3.12%	1,971,860
Sep 18, 2024	63.50	65.53	63.12	64.47	64.34	1.32%	982,564
Sep 17, 2024	63.82	63.82	63.63	63.63	63.51	-0.27%	1,572,409
Sep 16, 2024	63.25	63.80	63.25	63.80	63.68	1.27%	1,739,984
Sep 13, 2024	63.19	63.20	62.67	63.00	62.88	-	1,073,508
Sep 12, 2024	62.23	63.00	62.23	63.00	62.25	3.47%	1,525,052
Sep 11, 2024	60.73	60.89	59.58	60.89	60.17	0.89%	1,437,797
Sep 10, 2024	59.60	60.40	59.52	60.35	59.64	0.58%	2,298,948