Teck Resources Limited (TSX:TECK.B)
Canada · Delayed Price · Currency is CAD 80.01
-0.99 (-1.22%)
Apr 15, 2026, 3:23 PM EST
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 80.58 | 81.46 | 79.33 | 79.60 | - | -1.73% | 279,456 |
| Apr 14, 2026 | 80.71 | 81.08 | 79.75 | 81.00 | 81.00 | 2.30% | 789,501 |
| Apr 13, 2026 | 77.50 | 79.30 | 77.38 | 79.18 | 79.18 | 1.29% | 838,195 |
| Apr 10, 2026 | 78.42 | 78.82 | 77.32 | 78.17 | 78.17 | 3.41% | 942,577 |
| Apr 9, 2026 | 77.48 | 78.55 | 75.44 | 75.59 | 75.59 | -1.95% | 798,472 |
| Apr 8, 2026 | 79.06 | 79.56 | 76.55 | 77.09 | 77.09 | 5.59% | 1,169,680 |
| Apr 7, 2026 | 73.26 | 73.26 | 71.50 | 73.01 | 73.01 | -0.77% | 617,420 |
| Apr 6, 2026 | 73.47 | 74.02 | 72.14 | 73.58 | 73.58 | 0.10% | 405,037 |
| Apr 2, 2026 | 70.80 | 73.60 | 70.30 | 73.51 | 73.51 | -0.54% | 726,185 |
| Apr 1, 2026 | 74.04 | 74.92 | 73.35 | 73.91 | 73.91 | 2.51% | 1,126,862 |
| Mar 31, 2026 | 69.63 | 72.18 | 69.61 | 72.10 | 72.10 | 7.15% | 1,252,260 |
| Mar 30, 2026 | 68.55 | 68.86 | 66.77 | 67.29 | 67.29 | -0.27% | 1,703,228 |
| Mar 27, 2026 | 65.63 | 68.02 | 65.41 | 67.47 | 67.47 | 0.33% | 781,879 |
| Mar 26, 2026 | 67.00 | 67.86 | 66.28 | 67.25 | 67.25 | -3.47% | 936,541 |
| Mar 25, 2026 | 69.10 | 70.03 | 68.57 | 69.67 | 69.67 | 4.20% | 988,703 |
| Mar 24, 2026 | 64.47 | 67.02 | 64.02 | 66.86 | 66.86 | 1.00% | 898,399 |
| Mar 23, 2026 | 66.50 | 67.01 | 64.75 | 66.20 | 66.20 | 6.24% | 1,166,695 |
| Mar 20, 2026 | 64.68 | 65.12 | 61.63 | 62.31 | 62.31 | -4.24% | 2,705,585 |
| Mar 19, 2026 | 61.53 | 65.73 | 61.20 | 65.07 | 65.07 | -3.03% | 1,076,706 |
| Mar 18, 2026 | 67.24 | 67.34 | 65.83 | 67.10 | 67.10 | -1.99% | 702,887 |
| Mar 17, 2026 | 68.44 | 68.96 | 67.68 | 68.46 | 68.46 | -0.13% | 556,508 |
| Mar 16, 2026 | 67.68 | 68.58 | 67.15 | 68.55 | 68.55 | 0.72% | 939,361 |
| Mar 13, 2026 | 69.36 | 70.20 | 66.96 | 68.06 | 68.06 | -3.76% | 1,159,251 |
| Mar 12, 2026 | 71.24 | 71.36 | 69.41 | 70.72 | 70.60 | -2.24% | 1,121,212 |
| Mar 11, 2026 | 70.52 | 73.10 | 70.00 | 72.34 | 72.21 | 1.60% | 1,822,711 |
| Mar 10, 2026 | 71.31 | 72.57 | 71.01 | 71.20 | 71.07 | 2.88% | 1,321,593 |
| Mar 9, 2026 | 66.06 | 69.58 | 65.36 | 69.21 | 69.09 | 0.82% | 2,181,328 |
| Mar 6, 2026 | 68.50 | 69.96 | 67.90 | 68.65 | 68.53 | -6.06% | 1,789,040 |
| Mar 5, 2026 | 74.06 | 74.75 | 72.30 | 73.08 | 72.95 | -3.56% | 1,380,233 |
| Mar 4, 2026 | 76.41 | 77.15 | 75.38 | 75.78 | 75.65 | 0.01% | 1,419,036 |
| Mar 3, 2026 | 74.00 | 76.12 | 72.13 | 75.77 | 75.64 | -3.10% | 1,654,617 |
| Mar 2, 2026 | 78.65 | 78.70 | 77.18 | 78.19 | 78.05 | -2.40% | 1,374,694 |
| Feb 27, 2026 | 83.22 | 83.24 | 79.64 | 80.11 | 79.97 | -3.99% | 2,958,719 |
| Feb 26, 2026 | 82.33 | 83.53 | 81.25 | 83.44 | 83.29 | -0.64% | 976,734 |
| Feb 25, 2026 | 85.00 | 85.42 | 83.62 | 83.98 | 83.83 | 2.48% | 993,056 |
| Feb 24, 2026 | 80.65 | 82.99 | 80.32 | 81.95 | 81.81 | 1.15% | 1,165,784 |
| Feb 23, 2026 | 81.50 | 82.95 | 80.06 | 81.02 | 80.88 | -0.37% | 906,618 |
| Feb 20, 2026 | 79.76 | 81.74 | 79.74 | 81.32 | 81.18 | 0.05% | 1,354,309 |
| Feb 19, 2026 | 78.00 | 81.31 | 77.30 | 81.28 | 81.14 | -0.07% | 1,413,410 |
| Feb 18, 2026 | 80.00 | 82.02 | 79.66 | 81.34 | 81.20 | 3.00% | 1,464,130 |
| Feb 17, 2026 | 77.00 | 79.36 | 75.35 | 78.97 | 78.83 | -1.62% | 1,916,395 |
| Feb 13, 2026 | 78.03 | 80.55 | 77.97 | 80.27 | 80.13 | 0.69% | 976,398 |
| Feb 12, 2026 | 81.20 | 81.97 | 78.97 | 79.72 | 79.58 | -2.74% | 1,182,049 |
| Feb 11, 2026 | 81.02 | 82.44 | 79.26 | 81.97 | 81.83 | 3.56% | 1,344,446 |
| Feb 10, 2026 | 78.11 | 79.52 | 77.84 | 79.15 | 79.01 | 0.80% | 805,744 |
| Feb 9, 2026 | 75.30 | 78.65 | 75.03 | 78.52 | 78.38 | 4.48% | 1,357,036 |
| Feb 6, 2026 | 74.26 | 75.32 | 74.15 | 75.15 | 75.02 | 2.61% | 809,604 |
| Feb 5, 2026 | 75.00 | 76.47 | 73.10 | 73.24 | 73.11 | -4.00% | 1,605,799 |
| Feb 4, 2026 | 81.89 | 82.18 | 75.60 | 76.29 | 76.16 | -5.53% | 2,027,084 |
| Feb 3, 2026 | 78.94 | 81.43 | 78.09 | 80.76 | 80.62 | 8.33% | 1,479,680 |