Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	95.35	95.62	92.21	92.50	92.50	2.23%	1,145,268
Jun 12, 2026	90.43	91.90	90.22	90.61	90.49	2.03%	1,038,982
Jun 11, 2026	86.50	89.04	85.26	88.81	88.69	6.30%	1,097,297
Jun 10, 2026	84.64	85.70	82.65	83.55	83.43	-3.35%	1,302,013
Jun 9, 2026	88.06	88.94	83.13	86.45	86.33	-0.20%	1,294,424
Jun 8, 2026	87.20	87.81	86.01	86.62	86.50	0.84%	1,139,955
Jun 5, 2026	90.17	90.50	85.15	85.90	85.78	-8.22%	1,554,241
Jun 4, 2026	92.98	94.19	92.29	93.59	93.46	0.09%	797,860
Jun 3, 2026	94.58	95.25	92.70	93.51	93.38	-4.28%	1,002,568
Jun 2, 2026	94.00	98.58	94.00	97.69	97.56	4.00%	1,323,003
Jun 1, 2026	91.00	94.40	89.94	93.93	93.80	2.73%	875,587
May 29, 2026	90.90	91.94	90.17	91.43	91.30	0.20%	2,444,119
May 28, 2026	89.51	91.86	88.43	91.25	91.12	1.13%	1,328,501
May 27, 2026	89.52	90.29	88.12	90.23	90.11	0.24%	1,123,823
May 26, 2026	88.77	90.16	88.73	90.01	89.89	-0.45%	1,030,296
May 25, 2026	88.06	91.00	88.06	90.42	90.30	4.44%	485,352
May 22, 2026	86.30	87.37	85.40	86.58	86.46	-0.23%	842,029
May 21, 2026	84.36	87.16	84.11	86.78	86.66	3.24%	1,068,886
May 20, 2026	83.17	84.45	82.16	84.06	83.94	2.95%	945,308
May 19, 2026	81.02	82.59	80.55	81.65	81.54	-3.19%	1,026,556
May 15, 2026	84.00	84.99	82.77	84.34	84.22	-6.09%	926,482
May 14, 2026	91.75	91.98	89.75	89.81	89.69	-1.99%	732,923