Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	88.77	90.16	88.73	90.01	90.01	-0.45%	1,030,296
May 25, 2026	88.06	91.00	88.06	90.42	90.42	4.44%	485,352
May 22, 2026	86.30	87.37	85.40	86.58	86.58	-0.23%	842,029
May 21, 2026	84.36	87.16	84.11	86.78	86.78	3.24%	1,068,886
May 20, 2026	83.17	84.45	82.16	84.06	84.06	2.95%	945,608
May 19, 2026	81.02	82.59	80.55	81.65	81.65	-3.19%	1,026,556
May 15, 2026	84.00	84.99	82.77	84.34	84.34	-6.09%	926,482
May 14, 2026	91.75	91.98	89.75	89.81	89.81	-1.99%	732,923
May 13, 2026	90.89	92.67	90.65	91.63	91.63	1.30%	798,478
May 12, 2026	88.53	90.56	86.88	90.45	90.45	1.31%	992,056
May 11, 2026	89.00	90.89	88.71	89.28	89.28	0.60%	884,377
May 8, 2026	86.31	88.83	86.19	88.75	88.75	6.82%	1,066,117
May 7, 2026	87.21	87.40	82.75	83.08	83.08	-1.74%	1,458,766
May 6, 2026	84.38	85.78	84.27	84.55	84.55	7.37%	1,979,669
May 5, 2026	78.99	79.21	78.31	78.75	78.75	1.86%	469,383
May 4, 2026	78.40	78.74	76.38	77.31	77.31	-1.89%	679,621
May 1, 2026	78.70	80.57	78.62	78.80	78.80	-0.63%	572,692
Apr 30, 2026	79.10	79.77	78.14	79.30	79.30	3.05%	1,348,019
Apr 29, 2026	79.03	79.03	76.85	76.95	76.95	-2.72%	927,546
Apr 28, 2026	79.94	80.17	77.86	79.10	79.10	-3.71%	1,097,721
Apr 27, 2026	81.42	82.22	80.40	82.15	82.15	-0.10%	680,265
Apr 24, 2026	83.25	83.70	81.99	82.23	82.23	-1.30%	631,942
Apr 23, 2026	83.61	86.48	81.66	83.31	83.31	2.79%	1,999,126
Apr 22, 2026	79.53	81.23	79.42	81.05	81.05	4.54%	779,922
Apr 21, 2026	80.40	80.65	77.40	77.53	77.53	-3.99%	834,791
Apr 20, 2026	80.85	81.64	80.07	80.75	80.75	-0.65%	690,625
Apr 17, 2026	81.00	82.81	80.34	81.28	81.28	2.48%	1,088,354
Apr 16, 2026	80.88	81.10	79.23	79.31	79.31	-0.97%	693,210
Apr 15, 2026	80.58	81.46	79.33	80.09	80.09	-1.12%	650,703
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%	838,095
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%	1,164,795
Mar 20, 2026	64.68	65.12	61.63	62.31	62.31	-4.24%	2,705,600
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%	702,387
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