Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.85	43.04	40.78	41.13	41.13	-5.14%	4,135,821
Feb 20, 2025	43.62	44.24	43.10	43.36	43.36	1.55%	3,927,992
Feb 19, 2025	42.98	42.98	41.89	42.70	42.70	-0.95%	3,684,665
Feb 18, 2025	43.22	43.49	42.97	43.11	43.11	0.07%	2,550,890
Feb 14, 2025	43.97	44.49	43.08	43.08	43.08	-1.78%	2,432,871
Feb 13, 2025	43.16	43.89	42.99	43.86	43.86	2.14%	2,082,469
Feb 12, 2025	42.00	43.08	41.93	42.94	42.94	1.54%	2,906,645
Feb 11, 2025	41.95	42.36	41.70	42.29	42.29	-2.04%	2,933,870
Feb 10, 2025	43.58	43.88	42.97	43.17	43.17	0.28%	3,103,710
Feb 7, 2025	43.37	44.32	42.78	43.05	43.05	1.08%	4,561,185
Feb 6, 2025	43.24	43.40	42.34	42.59	42.59	0.21%	1,978,460
Feb 5, 2025	41.92	42.60	41.66	42.50	42.50	1.31%	2,254,078
Feb 4, 2025	40.17	42.05	40.17	41.95	41.95	4.64%	3,175,505
Feb 3, 2025	39.36	40.88	39.05	40.09	40.09	-1.93%	4,119,524
Jan 31, 2025	41.50	41.99	40.79	40.88	40.88	-1.99%	2,197,977
Jan 30, 2025	41.64	42.13	41.26	41.71	41.71	1.36%	2,446,558
Jan 29, 2025	40.96	41.72	40.71	41.15	41.15	0.73%	3,477,058
Jan 28, 2025	42.35	42.38	40.68	40.85	40.85	-3.75%	3,302,250
Jan 27, 2025	42.67	42.70	41.68	42.44	42.44	-2.12%	3,057,099
Jan 24, 2025	43.94	44.06	43.28	43.36	43.36	0.02%	2,170,145
Jan 23, 2025	42.76	43.51	42.59	43.35	43.35	1.03%	3,026,395
Jan 22, 2025	44.08	44.14	42.85	42.91	42.91	-1.90%	2,663,454
Jan 21, 2025	43.95	44.50	43.43	43.74	43.74	1.34%	3,808,471
Jan 17, 2025	42.52	43.97	42.30	43.16	43.16	1.89%	4,108,107
Jan 16, 2025	42.80	42.99	41.29	42.36	42.36	-0.98%	5,022,484
Jan 15, 2025	43.22	43.42	42.54	42.78	42.78	0.66%	1,909,189
Jan 14, 2025	42.53	42.82	42.30	42.50	42.50	0.64%	2,116,086
Jan 13, 2025	41.81	42.86	41.71	42.23	42.23	0.48%	2,500,206
Jan 10, 2025	42.32	42.46	41.54	42.03	42.03	1.35%	3,801,629
Jan 8, 2025	40.80	41.75	40.59	41.47	41.47	0.73%	2,429,714
Jan 7, 2025	41.77	41.88	40.92	41.17	41.17	-0.65%	2,041,214
Jan 6, 2025	42.21	42.45	41.37	41.44	41.44	1.10%	2,543,948
Jan 3, 2025	41.20	41.37	40.44	40.99	40.99	0.17%	1,546,417
Jan 2, 2025	41.15	41.28	40.64	40.92	40.92	0.96%	1,292,456
Dec 31, 2024	40.24	40.89	40.19	40.53	40.53	0.47%	1,474,633
Dec 30, 2024	40.50	40.59	40.04	40.34	40.34	-1.15%	1,890,626
Dec 27, 2024	40.73	41.20	40.54	40.81	40.81	-0.73%	1,420,146
Dec 26, 2024	41.00	41.28	40.89	41.11	41.11	-0.17%	1,776,353
Dec 24, 2024	41.48	41.48	40.83	41.18	41.18	-0.17%	664,534
Dec 23, 2024	40.66	41.39	40.53	41.25	41.25	0.76%	2,260,696
Dec 20, 2024	39.80	41.33	39.75	40.94	40.94	2.38%	3,471,461
Dec 19, 2024	40.23	40.67	39.86	39.99	39.99	-0.32%	2,373,396
Dec 18, 2024	41.99	42.09	39.81	40.12	40.12	-4.68%	2,977,849
Dec 17, 2024	42.12	42.44	41.76	42.09	42.09	-1.52%	2,927,879
Dec 16, 2024	43.78	44.00	42.42	42.74	42.74	-3.06%	3,423,163
Dec 13, 2024	44.57	44.73	43.62	44.09	44.09	-2.46%	3,021,104
Dec 12, 2024	45.50	45.80	45.00	45.20	45.11	-1.44%	1,554,009
Dec 11, 2024	45.64	45.96	45.40	45.86	45.77	0.81%	2,051,101
Dec 10, 2024	45.93	46.41	45.29	45.49	45.40	-2.78%	1,780,360
Dec 9, 2024	47.05	47.86	46.53	46.79	46.70	4.07%	3,844,640
Dec 6, 2024	45.24	45.49	44.91	44.96	44.87	-1.01%	2,098,531
Dec 5, 2024	45.60	45.98	45.17	45.42	45.33	-0.79%	2,089,572
Dec 4, 2024	46.10	46.47	45.75	45.78	45.69	-0.74%	1,871,983
Dec 3, 2024	47.50	48.47	45.91	46.12	46.03	-0.02%	3,589,681
Dec 2, 2024	46.58	46.88	45.54	46.13	46.04	-1.18%	2,735,953
Nov 29, 2024	46.24	46.96	46.24	46.68	46.59	0.95%	1,422,402
Nov 27, 2024	46.30	47.14	46.08	46.24	46.15	-0.13%	1,966,723
Nov 26, 2024	46.81	46.91	46.10	46.30	46.21	-1.70%	1,631,700
Nov 25, 2024	46.80	47.40	46.65	47.10	47.01	0.62%	2,562,919
Nov 22, 2024	46.92	47.21	46.62	46.81	46.72	-0.85%	1,785,738
Nov 21, 2024	46.90	47.43	46.68	47.21	47.12	1.20%	2,218,717
Nov 20, 2024	47.00	47.42	46.62	46.65	46.56	-1.02%	2,727,401
Nov 19, 2024	46.24	47.18	45.91	47.13	47.04	2.08%	2,417,060
Nov 18, 2024	45.47	46.50	45.08	46.17	46.08	2.62%	2,679,661
Nov 15, 2024	45.52	46.13	44.76	44.99	44.90	-0.86%	2,556,154
Nov 14, 2024	44.92	45.88	44.65	45.38	45.29	1.09%	4,128,969
Nov 13, 2024	46.29	46.50	44.79	44.89	44.80	-3.32%	6,343,135
Nov 12, 2024	46.50	46.87	45.57	46.43	46.34	-2.46%	3,625,311
Nov 11, 2024	47.71	48.12	47.11	47.60	47.51	-2.24%	1,950,498
Nov 8, 2024	48.68	49.71	47.75	48.69	48.59	-4.64%	3,519,791
Nov 7, 2024	51.07	51.34	50.38	51.06	50.96	4.01%	2,604,430
Nov 6, 2024	47.69	49.39	46.75	49.09	48.99	0.61%	3,736,435
Nov 5, 2024	47.71	49.15	47.57	48.79	48.69	3.96%	3,039,402
Nov 4, 2024	47.23	47.99	46.93	46.93	46.84	0.39%	2,281,154
Nov 1, 2024	47.44	47.50	46.66	46.75	46.66	0.56%	1,361,333
Oct 31, 2024	47.11	47.15	46.23	46.49	46.40	-1.48%	2,283,465
Oct 30, 2024	47.33	47.67	46.83	47.19	47.10	-1.30%	2,205,469
Oct 29, 2024	47.84	48.44	47.60	47.81	47.72	0.15%	2,127,143
Oct 28, 2024	47.40	48.43	47.38	47.74	47.65	0.82%	2,087,096
Oct 25, 2024	46.42	47.86	46.25	47.35	47.26	1.15%	2,922,695
Oct 24, 2024	46.36	47.57	45.88	46.81	46.72	-5.53%	9,389,669
Oct 23, 2024	49.37	49.74	48.85	49.55	49.45	-1.53%	2,195,173
Oct 22, 2024	50.00	50.74	49.36	50.32	50.22	1.23%	2,199,570
Oct 21, 2024	50.44	50.72	48.97	49.71	49.61	-1.45%	2,736,467
Oct 18, 2024	51.39	51.48	50.38	50.44	50.34	-0.12%	1,930,951
Oct 17, 2024	50.67	50.69	49.94	50.50	50.40	0.38%	2,731,172
Oct 16, 2024	49.90	50.95	49.69	50.31	50.21	1.95%	2,857,219
Oct 15, 2024	50.31	50.35	49.15	49.35	49.25	-3.24%	3,101,216
Oct 14, 2024	49.57	51.33	49.34	51.00	50.90	-0.39%	4,447,224
Oct 11, 2024	50.62	51.58	50.49	51.20	51.10	1.59%	5,335,658
Oct 10, 2024	48.99	50.56	48.56	50.40	50.30	2.34%	3,738,889
Oct 9, 2024	48.20	49.61	47.94	49.25	49.15	1.36%	2,619,541
Oct 8, 2024	49.61	49.82	48.07	48.59	48.49	-4.99%	3,931,574
Oct 7, 2024	51.70	51.80	50.58	51.14	51.04	-1.31%	2,266,149
Oct 4, 2024	52.24	52.37	51.63	51.82	51.72	0.88%	2,280,905
Oct 3, 2024	51.39	51.78	51.12	51.37	51.27	-1.93%	2,108,019
Oct 2, 2024	52.17	52.98	51.81	52.38	52.28	0.96%	2,074,297
Oct 1, 2024	52.50	52.63	51.36	51.88	51.78	-0.69%	2,585,299
Sep 30, 2024	51.85	52.41	51.54	52.24	52.14	-0.38%	2,947,476
Sep 27, 2024	53.40	53.63	51.96	52.44	52.34	-1.80%	5,233,293