Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	56.08	58.36	55.72	57.95	-	3.11%	470,298
Nov 21, 2025	54.35	56.83	54.35	56.20	56.20	4.36%	1,173,430
Nov 20, 2025	56.93	57.33	53.55	53.85	53.85	-4.39%	1,079,266
Nov 19, 2025	55.53	57.90	55.33	56.32	56.32	3.11%	1,003,460
Nov 18, 2025	55.80	55.89	54.09	54.62	54.62	-3.72%	1,120,632
Nov 17, 2025	57.50	57.79	56.25	56.73	56.73	-1.61%	799,673
Nov 14, 2025	57.81	59.33	57.18	57.66	57.66	-1.86%	1,018,307
Nov 13, 2025	61.07	61.30	57.73	58.75	58.75	-4.07%	940,914
Nov 12, 2025	60.62	61.37	60.47	61.24	61.24	1.83%	758,904
Nov 11, 2025	59.58	60.60	59.45	60.14	60.14	1.31%	627,089
Nov 10, 2025	59.00	60.04	59.00	59.36	59.36	3.06%	775,778
Nov 7, 2025	57.57	58.30	57.23	57.60	57.60	-1.54%	934,836
Nov 6, 2025	59.13	60.16	58.41	58.50	58.50	-0.54%	931,190
Nov 5, 2025	58.38	58.96	57.67	58.82	58.82	1.52%	1,739,136
Nov 4, 2025	57.50	58.71	56.84	57.94	57.94	-3.43%	1,223,796
Nov 3, 2025	59.78	60.15	58.98	60.00	60.00	-0.28%	715,496
Oct 31, 2025	60.24	60.51	59.57	60.17	60.17	-0.20%	1,791,107
Oct 30, 2025	60.55	60.75	59.37	60.29	60.29	-1.66%	753,368
Oct 29, 2025	60.97	61.69	60.63	61.31	61.31	1.84%	1,137,529
Oct 28, 2025	59.53	60.72	59.05	60.20	60.20	2.91%	1,556,566
Oct 27, 2025	59.70	59.90	58.00	58.50	58.50	-1.71%	1,771,264
Oct 24, 2025	59.59	59.92	58.81	59.52	59.52	0.22%	749,519
Oct 23, 2025	59.71	60.48	59.17	59.39	59.39	0.71%	835,777
Oct 22, 2025	60.37	61.87	58.21	58.97	58.97	-1.78%	1,288,630
Oct 21, 2025	61.30	61.30	59.07	60.04	60.04	-3.38%	858,313
Oct 20, 2025	61.30	62.60	61.16	62.14	62.14	2.34%	732,885
Oct 17, 2025	61.56	61.94	59.65	60.72	60.72	-2.46%	918,338
Oct 16, 2025	61.24	62.79	60.98	62.25	62.25	1.24%	1,625,909
Oct 15, 2025	61.88	61.88	60.10	61.49	61.49	1.30%	966,383
Oct 14, 2025	59.70	61.92	58.89	60.70	60.70	3.51%	1,448,146
Oct 10, 2025	61.34	61.81	57.74	58.64	58.64	-4.68%	2,482,448
Oct 9, 2025	61.38	61.91	60.68	61.52	61.52	2.52%	1,602,107
Oct 8, 2025	58.75	61.09	58.50	60.01	60.01	1.42%	2,367,092
Oct 7, 2025	60.68	60.95	59.15	59.17	59.17	-1.47%	816,259
Oct 6, 2025	60.88	61.61	60.04	60.05	60.05	-0.40%	820,542
Oct 3, 2025	61.36	61.36	59.99	60.29	60.29	-0.41%	1,089,296
Oct 2, 2025	61.73	62.30	60.00	60.54	60.54	-1.58%	1,550,085
Oct 1, 2025	61.50	62.14	60.59	61.51	61.51	0.75%	981,629
Sep 30, 2025	61.12	61.87	60.31	61.05	61.05	-0.59%	1,460,211
Sep 29, 2025	57.95	61.46	57.86	61.41	61.41	6.34%	2,204,937
Sep 26, 2025	55.30	58.12	55.25	57.75	57.75	3.62%	1,747,414
Sep 25, 2025	55.33	56.32	54.56	55.73	55.73	0.16%	1,197,644
Sep 24, 2025	55.00	57.04	54.99	55.64	55.64	4.12%	1,960,050
Sep 23, 2025	53.75	54.19	52.70	53.44	53.44	-0.11%	2,082,342
Sep 22, 2025	54.06	54.55	53.35	53.50	53.50	-1.02%	1,948,649
Sep 19, 2025	56.60	56.60	53.70	54.05	54.05	-0.68%	4,246,575
Sep 18, 2025	54.93	55.67	54.30	54.42	54.42	-0.29%	1,064,875
Sep 17, 2025	54.86	55.72	54.06	54.58	54.58	-1.32%	1,951,430
Sep 16, 2025	57.44	58.02	55.14	55.31	55.31	-4.29%	2,881,359
Sep 15, 2025	57.80	58.92	57.55	57.79	57.79	-0.34%	1,824,590