Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	98.90	99.81	98.67	99.46	-	0.48%	702,579
Aug 25, 2026	96.32	99.04	96.20	98.98	98.98	1.77%	1,035,747
Aug 24, 2026	95.88	97.31	95.19	97.26	97.26	2.06%	999,848
Aug 21, 2026	93.44	95.46	93.44	95.30	95.30	4.29%	1,155,685
Aug 20, 2026	88.96	91.44	88.59	91.38	91.38	0.21%	942,989
Aug 19, 2026	90.48	91.73	89.69	91.19	91.19	2.59%	1,370,990
Aug 18, 2026	88.75	89.49	87.25	88.89	88.89	-1.21%	944,791
Aug 17, 2026	88.72	90.40	88.72	89.98	89.98	2.05%	903,543
Aug 14, 2026	88.33	89.48	87.75	88.17	88.17	-0.77%	627,988
Aug 13, 2026	90.70	90.90	88.20	88.85	88.85	-3.42%	1,443,006
Aug 12, 2026	94.35	94.70	91.90	92.00	92.00	-0.13%	652,480
Aug 11, 2026	93.77	93.91	91.90	92.12	92.12	-1.23%	637,296
Aug 10, 2026	92.59	94.42	91.61	93.27	93.27	0.56%	796,380
Aug 7, 2026	93.30	93.70	92.22	92.75	92.75	-0.01%	965,608
Aug 6, 2026	91.36	93.57	91.09	92.76	92.76	0.22%	920,573
Aug 5, 2026	92.15	93.26	91.96	92.56	92.56	1.69%	807,126
Aug 4, 2026	89.84	92.20	89.00	91.02	91.02	7.89%	1,776,995
Jul 31, 2026	87.39	87.80	84.07	84.36	84.36	-3.62%	1,014,518
Jul 30, 2026	86.07	87.64	84.56	87.53	87.53	8.24%	1,466,330
Jul 29, 2026	81.83	83.51	79.86	80.87	80.87	-2.30%	1,030,575
Jul 28, 2026	82.48	83.52	80.63	82.77	82.77	-1.84%	871,375
Jul 27, 2026	85.65	85.85	82.96	84.32	84.32	-0.81%	984,024
Jul 24, 2026	85.73	86.31	84.67	85.01	85.01	0.99%	932,027
Jul 23, 2026	82.86	84.88	82.55	84.18	84.18	4.36%	1,302,399
Jul 22, 2026	79.39	80.95	79.39	80.66	80.66	0.56%	983,805
Jul 21, 2026	77.76	80.25	77.35	80.21	80.21	4.67%	879,916
Jul 20, 2026	76.70	77.27	75.54	76.63	76.63	-0.75%	1,144,900
Jul 17, 2026	75.96	78.35	75.20	77.21	77.21	-1.54%	1,105,535
Jul 16, 2026	79.68	79.79	78.28	78.42	78.42	-3.63%	914,441
Jul 15, 2026	84.28	84.32	80.18	81.37	81.37	-3.72%	1,104,038
Jul 14, 2026	83.52	84.73	83.23	84.51	84.51	2.10%	880,772
Jul 13, 2026	82.72	83.00	81.68	82.77	82.77	-2.31%	972,532
Jul 10, 2026	82.24	85.06	82.00	84.73	84.73	0.87%	1,250,493
Jul 9, 2026	80.75	84.91	80.46	84.00	84.00	5.59%	1,227,362
Jul 8, 2026	79.87	80.10	76.66	79.55	79.55	-4.05%	1,125,631
Jul 7, 2026	84.25	84.52	81.88	82.91	82.91	-5.07%	1,139,017
Jul 6, 2026	86.64	87.68	85.55	87.34	87.34	1.42%	817,773
Jul 3, 2026	86.03	86.78	85.89	86.12	86.12	1.19%	231,137
Jul 2, 2026	84.46	87.14	83.99	85.11	85.11	0.76%	1,027,966
Jun 30, 2026	84.36	85.07	83.67	84.47	84.47	2.21%	1,620,313
Jun 29, 2026	83.12	83.24	81.23	82.64	82.64	-0.02%	958,140
Jun 26, 2026	82.66	84.19	81.90	82.66	82.66	-1.35%	1,105,524
Jun 25, 2026	84.69	85.14	82.74	83.79	83.79	2.02%	797,572
Jun 24, 2026	81.28	82.30	79.65	82.13	82.13	-3.07%	1,066,466
Jun 23, 2026	83.42	85.86	83.24	84.73	84.73	-5.83%	1,351,817
Jun 22, 2026	89.70	90.11	88.50	89.98	89.98	1.18%	808,091
Jun 19, 2026	89.56	89.72	87.99	88.93	88.93	-2.30%	2,764,838
Jun 18, 2026	91.99	92.19	90.15	91.02	91.02	-1.95%	756,065
Jun 17, 2026	93.71	95.42	92.65	92.83	92.83	-1.07%	904,410
Jun 16, 2026	93.56	94.80	92.62	93.83	93.83	1.44%	803,318