Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	95.79	97.16	95.19	97.10	97.10	5.43%	1,648,817
Oct 8, 2026	92.63	93.23	91.83	92.10	92.10	-1.24%	793,595
Oct 7, 2026	93.89	93.89	92.61	93.26	93.26	-2.22%	966,528
Oct 6, 2026	97.48	97.48	95.23	95.38	95.38	-1.47%	1,175,666
Oct 5, 2026	97.58	97.81	95.63	96.80	96.80	-0.98%	1,054,393
Oct 2, 2026	94.49	97.86	94.49	97.76	97.76	5.34%	1,318,378
Oct 1, 2026	92.27	93.73	91.30	92.80	92.80	-0.96%	994,917
Sep 30, 2026	93.23	96.17	92.42	93.70	93.70	1.88%	2,311,212
Sep 29, 2026	92.90	93.81	91.77	91.97	91.97	-0.22%	1,087,181
Sep 28, 2026	91.00	92.50	90.67	92.17	92.17	-1.37%	1,548,316
Sep 25, 2026	93.41	93.96	92.58	93.45	93.45	-0.62%	1,064,422
Sep 24, 2026	93.75	94.20	90.80	94.03	94.03	-0.17%	1,465,720
Sep 23, 2026	94.25	94.51	92.60	94.19	94.19	-2.85%	1,097,670
Sep 22, 2026	95.44	97.66	94.74	96.95	96.95	3.46%	1,240,233
Sep 21, 2026	94.35	94.41	92.52	93.71	93.71	2.19%	640,125
Sep 18, 2026	91.40	91.80	90.21	91.70	91.70	0.46%	4,412,940
Sep 17, 2026	91.66	92.84	91.23	91.28	91.28	1.59%	496,807
Sep 16, 2026	90.58	91.18	88.34	89.85	89.85	-0.16%	741,343
Sep 15, 2026	91.24	91.25	88.58	89.99	89.99	-2.22%	890,549
Sep 14, 2026	89.22	92.40	88.03	92.16	92.04	0.05%	1,271,042
Sep 11, 2026	92.05	92.69	91.33	92.11	91.99	0.99%	936,181
Sep 10, 2026	90.52	91.43	89.16	91.21	91.09	-6.24%	1,270,765
Sep 9, 2026	97.91	98.67	95.50	97.28	97.15	-1.98%	1,223,944
Sep 8, 2026	98.60	99.91	97.99	99.25	99.12	3.83%	1,926,754
Sep 4, 2026	93.61	96.00	93.50	95.59	95.46	0.66%	873,146
Sep 3, 2026	95.10	95.77	93.01	94.96	94.83	2.31%	1,058,760
Sep 2, 2026	94.26	95.42	91.99	92.82	92.69	0.04%	841,016
Sep 1, 2026	93.90	94.35	92.25	92.78	92.65	-1.83%	1,502,443
Aug 31, 2026	96.90	97.30	94.10	94.51	94.38	-1.99%	1,411,989
Aug 28, 2026	99.00	99.28	95.83	96.43	96.30	-1.37%	1,302,121
Aug 27, 2026	98.42	98.81	97.41	97.77	97.64	-1.00%	789,581
Aug 26, 2026	98.90	99.81	98.67	98.76	98.63	-0.22%	1,782,364
Aug 25, 2026	96.32	99.04	96.20	98.98	98.85	1.77%	1,035,747
Aug 24, 2026	95.88	97.31	95.19	97.26	97.13	2.06%	999,848
Aug 21, 2026	93.44	95.46	93.44	95.30	95.17	4.29%	1,155,685
Aug 20, 2026	88.96	91.44	88.59	91.38	91.26	0.21%	942,989
Aug 19, 2026	90.48	91.73	89.69	91.19	91.07	2.59%	1,370,990
Aug 18, 2026	88.75	89.49	87.25	88.89	88.77	-1.21%	944,791
Aug 17, 2026	88.72	90.40	88.72	89.98	89.86	2.05%	903,543
Aug 14, 2026	88.33	89.48	87.75	88.17	88.05	-0.77%	627,988
Aug 13, 2026	90.70	90.90	88.20	88.85	88.73	-3.42%	1,443,006
Aug 12, 2026	94.35	94.70	91.90	92.00	91.88	-0.13%	702,001
Aug 11, 2026	93.77	93.91	91.90	92.12	92.00	-1.23%	690,733
Aug 10, 2026	92.59	94.42	91.61	93.27	93.14	0.56%	796,380
Aug 7, 2026	93.30	93.70	92.22	92.75	92.62	-0.01%	965,608
Aug 6, 2026	91.36	93.57	91.09	92.76	92.63	0.22%	920,573
Aug 5, 2026	92.15	93.26	91.96	92.56	92.43	1.69%	807,126
Aug 4, 2026	89.84	92.20	89.00	91.02	90.90	7.89%	1,776,995
Jul 31, 2026	87.39	87.80	84.07	84.36	84.25	-3.62%	1,014,518
Jul 30, 2026	86.07	87.64	84.56	87.53	87.41	8.24%	1,465,830