Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	87.11	87.70	86.18	86.45	86.45	-1.44%	653,688
Nov 2, 2026	86.36	88.26	85.86	87.71	87.71	3.79%	886,460
Oct 30, 2026	85.88	86.02	83.65	84.51	84.51	-5.28%	2,365,088
Oct 29, 2026	87.73	90.01	87.30	89.22	89.22	1.27%	931,913
Oct 28, 2026	86.70	88.57	86.59	88.10	88.10	0.81%	1,487,983
Oct 27, 2026	85.83	87.59	84.97	87.39	87.39	3.48%	1,251,907
Oct 26, 2026	84.32	84.94	82.84	84.45	84.45	2.14%	1,135,629
Oct 23, 2026	83.03	83.46	81.50	82.68	82.68	0.12%	1,094,998
Oct 22, 2026	84.12	84.61	82.30	82.58	82.58	-6.31%	1,939,664
Oct 21, 2026	89.44	89.99	87.05	88.14	88.14	-2.62%	1,530,136
Oct 20, 2026	89.28	91.77	88.02	90.51	90.51	1.03%	665,690
Oct 19, 2026	89.48	90.47	88.45	89.59	89.59	-2.02%	1,516,019
Oct 16, 2026	92.27	94.23	90.00	91.44	91.44	-2.07%	737,291
Oct 15, 2026	91.05	93.52	89.81	93.37	93.37	1.24%	734,512
Oct 14, 2026	94.81	94.83	91.60	92.23	92.23	-3.38%	975,580
Oct 13, 2026	96.72	96.72	94.26	95.46	95.46	-1.69%	734,203
Oct 9, 2026	95.79	97.16	95.19	97.10	97.10	5.43%	1,559,946
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