Teck Resources Limited (TSX:TECK.B)
Canada · Delayed Price · Currency is CAD 82.51
-0.93 (-1.11%)
Feb 27, 2026, 10:05 AM EST
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 82.33 | 83.53 | 81.25 | 83.44 | 83.44 | -0.64% | 976,734 |
| Feb 25, 2026 | 85.00 | 85.42 | 83.62 | 83.98 | 83.98 | 2.48% | 993,056 |
| Feb 24, 2026 | 80.65 | 82.99 | 80.32 | 81.95 | 81.95 | 1.15% | 1,165,784 |
| Feb 23, 2026 | 81.50 | 82.95 | 80.06 | 81.02 | 81.02 | -0.37% | 906,618 |
| Feb 20, 2026 | 79.76 | 81.74 | 79.74 | 81.32 | 81.32 | 0.05% | 1,354,309 |
| Feb 19, 2026 | 78.00 | 81.31 | 77.30 | 81.28 | 81.28 | -0.07% | 1,413,410 |
| Feb 18, 2026 | 80.00 | 82.02 | 79.66 | 81.34 | 81.34 | 3.00% | 1,464,130 |
| Feb 17, 2026 | 77.00 | 79.36 | 75.35 | 78.97 | 78.97 | -1.62% | 1,916,095 |
| Feb 13, 2026 | 78.03 | 80.55 | 77.97 | 80.27 | 80.27 | 0.69% | 976,398 |
| Feb 12, 2026 | 81.20 | 81.97 | 78.97 | 79.72 | 79.72 | -2.74% | 1,182,049 |
| Feb 11, 2026 | 81.02 | 82.44 | 79.26 | 81.97 | 81.97 | 3.56% | 1,345,446 |
| Feb 10, 2026 | 78.11 | 79.52 | 77.84 | 79.15 | 79.15 | 0.80% | 805,744 |
| Feb 9, 2026 | 75.30 | 78.65 | 75.03 | 78.52 | 78.52 | 4.48% | 1,357,036 |
| Feb 6, 2026 | 74.26 | 75.32 | 74.15 | 75.15 | 75.15 | 2.61% | 809,604 |
| Feb 5, 2026 | 75.00 | 76.47 | 73.10 | 73.24 | 73.24 | -4.00% | 1,605,799 |
| Feb 4, 2026 | 81.89 | 82.18 | 75.60 | 76.29 | 76.29 | -5.53% | 2,027,084 |
| Feb 3, 2026 | 78.94 | 81.43 | 78.09 | 80.76 | 80.76 | 8.33% | 1,479,680 |
| 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% | 1,830,586 |
| 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% | 1,582,656 |
| 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% | 964,270 |
| 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% | 3,546,682 |
| 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% | 1,014,356 |
| Dec 15, 2025 | 60.50 | 60.58 | 59.00 | 59.30 | 59.30 | -0.17% | 1,045,320 |