Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	59.70	61.92	58.89	60.70	60.71	2.22%	1,442,716
Oct 10, 2025	62.08	62.08	57.90	59.38	59.38	-4.41%	2,482,448
Oct 9, 2025	60.14	62.12	60.14	62.12	62.12	3.43%	1,602,107
Oct 8, 2025	58.94	61.43	58.94	60.06	60.06	0.32%	2,367,092
Oct 7, 2025	60.83	60.83	59.60	59.87	59.87	-0.88%	816,259
Oct 6, 2025	60.43	62.08	60.40	60.40	60.40	0.08%	820,542
Oct 3, 2025	61.23	61.23	60.35	60.35	60.35	-1.87%	1,089,296
Oct 2, 2025	63.43	63.43	60.61	61.50	61.50	-0.40%	1,550,085
Oct 1, 2025	62.50	62.50	61.19	61.75	61.75	0.41%	981,629
Sep 30, 2025	61.08	61.53	60.50	61.50	61.50	0.10%	1,460,211
Sep 29, 2025	59.06	61.80	59.06	61.44	61.44	4.07%	2,204,937
Sep 26, 2025	56.15	59.04	56.10	59.04	59.04	5.62%	1,747,414
Sep 25, 2025	56.97	56.97	55.55	55.90	55.90	0.45%	1,197,644
Sep 24, 2025	54.26	57.00	54.26	55.65	55.65	4.02%	1,960,050
Sep 23, 2025	53.70	53.70	53.00	53.50	53.50	-0.37%	2,082,342
Sep 22, 2025	55.07	55.07	53.70	53.70	53.70	-0.83%	1,948,649
Sep 19, 2025	55.00	55.00	54.15	54.15	54.15	-1.33%	4,246,575
Sep 18, 2025	54.79	55.60	54.36	54.88	54.88	0.31%	1,064,875
Sep 17, 2025	56.96	56.96	54.71	54.71	54.71	-1.78%	1,951,430
Sep 16, 2025	58.35	58.35	55.70	55.70	55.70	-4.03%	2,881,359
Sep 15, 2025	59.50	59.50	58.02	58.04	58.04	-0.55%	1,824,590
Sep 12, 2025	58.69	58.73	57.52	58.36	58.23	1.20%	1,794,159
Sep 11, 2025	57.82	58.35	56.86	57.67	57.55	2.07%	2,211,879
Sep 10, 2025	56.45	56.50	55.69	56.50	56.38	3.73%	3,398,065
Sep 9, 2025	56.97	57.49	54.20	54.47	54.35	10.87%	7,347,978
Sep 8, 2025	48.73	49.13	48.50	49.13	49.02	2.80%	1,641,694
Sep 5, 2025	47.00	48.49	46.70	47.79	47.69	4.53%	2,226,690
Sep 4, 2025	47.03	47.03	44.80	45.72	45.62	-4.45%	3,059,918
Sep 3, 2025	47.88	48.48	47.85	47.85	47.75	2.05%	2,515,057
Sep 2, 2025	47.02	47.02	46.51	46.89	46.79	-1.90%	948,128
Aug 29, 2025	46.89	47.80	46.89	47.80	47.70	2.88%	1,399,920
Aug 28, 2025	45.55	46.71	45.55	46.46	46.36	1.00%	1,172,952
Aug 27, 2025	46.26	46.26	46.00	46.00	45.90	-2.02%	732,319
Aug 26, 2025	47.00	47.53	46.88	46.95	46.85	0.84%	1,296,783
Aug 25, 2025	47.50	47.65	46.56	46.56	46.46	-0.72%	852,933
Aug 22, 2025	46.49	47.00	46.35	46.90	46.80	5.23%	1,631,881
Aug 21, 2025	43.84	44.57	43.84	44.57	44.47	0.29%	597,564
Aug 20, 2025	44.65	44.65	44.44	44.44	44.34	-0.58%	894,909
Aug 19, 2025	45.00	45.10	44.45	44.70	44.60	-0.78%	937,616
Aug 18, 2025	43.68	46.00	43.68	45.05	44.95	0.65%	914,001
Aug 15, 2025	45.50	45.50	44.76	44.76	44.66	-0.27%	774,738
Aug 14, 2025	45.57	46.48	44.20	44.88	44.78	-1.15%	1,093,125
Aug 13, 2025	45.21	45.45	45.21	45.40	45.30	-0.13%	1,245,676
Aug 12, 2025	45.20	45.46	45.00	45.46	45.36	0.80%	1,110,294
Aug 11, 2025	45.02	45.30	45.00	45.10	45.00	-0.75%	1,162,417
Aug 8, 2025	46.21	46.21	45.44	45.44	45.34	-1.22%	1,598,364
Aug 7, 2025	46.00	46.00	46.00	46.00	45.90	-	1,443,705
Aug 6, 2025	46.00	46.00	46.00	46.00	45.90	0.94%	1,014,300
Aug 5, 2025	47.50	47.50	44.77	45.57	45.47	1.24%	1,567,058
Aug 1, 2025	48.09	48.48	45.01	45.01	44.91	-3.72%	1,491,481