Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	90.89	92.67	90.65	91.63	91.50	1.30%	798,478
May 12, 2026	88.53	90.56	86.88	90.45	90.33	1.31%	992,056
May 11, 2026	89.00	90.89	88.71	89.28	89.16	0.60%	884,377
May 8, 2026	86.31	88.83	86.19	88.75	88.63	6.82%	1,066,117
May 7, 2026	87.21	87.40	82.75	83.08	82.97	-1.74%	1,458,766
May 6, 2026	84.38	85.78	84.27	84.55	84.43	7.37%	1,979,669
May 5, 2026	78.99	79.21	78.31	78.75	78.64	1.86%	469,383
May 4, 2026	78.40	78.74	76.38	77.31	77.20	-1.89%	679,621
May 1, 2026	78.70	80.57	78.62	78.80	78.69	-0.63%	572,692
Apr 30, 2026	79.10	79.77	78.14	79.30	79.19	3.05%	1,348,019
Apr 29, 2026	79.03	79.03	76.85	76.95	76.84	-2.72%	927,546
Apr 28, 2026	79.94	80.17	77.86	79.10	78.99	-3.71%	1,097,721
Apr 27, 2026	81.42	82.22	80.40	82.15	82.04	-0.10%	680,265
Apr 24, 2026	83.25	83.70	81.99	82.23	82.12	-1.30%	631,942
Apr 23, 2026	83.61	86.48	81.66	83.31	83.20	2.79%	1,999,126
Apr 22, 2026	79.53	81.23	79.42	81.05	80.94	4.54%	779,922
Apr 21, 2026	80.40	80.65	77.40	77.53	77.42	-3.99%	834,791
Apr 20, 2026	80.85	81.64	80.07	80.75	80.64	-0.65%	690,625
Apr 17, 2026	81.00	82.81	80.34	81.28	81.17	2.48%	1,088,354
Apr 16, 2026	80.88	81.10	79.23	79.31	79.20	-0.97%	693,210
Apr 15, 2026	80.58	81.46	79.33	80.09	79.98	-1.12%	650,703
Apr 14, 2026	80.71	81.08	79.75	81.00	80.89	2.30%	789,501
Apr 13, 2026	77.50	79.30	77.38	79.18	79.07	1.29%	838,095
Apr 10, 2026	78.42	78.82	77.32	78.17	78.06	3.41%	942,577
Apr 9, 2026	77.48	78.55	75.44	75.59	75.49	-1.95%	798,472
Apr 8, 2026	79.06	79.56	76.55	77.09	76.98	5.59%	1,169,680
Apr 7, 2026	73.26	73.26	71.50	73.01	72.91	-0.77%	617,420
Apr 6, 2026	73.47	74.02	72.14	73.58	73.48	0.10%	405,037