Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.00	47.42	46.62	46.65	46.65	-1.02%	2,727,401
Nov 19, 2024	46.24	47.18	45.91	47.13	47.13	2.08%	2,417,060
Nov 18, 2024	45.47	46.50	45.08	46.17	46.17	2.62%	2,679,661
Nov 15, 2024	45.52	46.13	44.76	44.99	44.99	-0.86%	2,556,154
Nov 14, 2024	44.92	45.88	44.65	45.38	45.38	1.09%	4,128,969
Nov 13, 2024	46.29	46.50	44.79	44.89	44.89	-3.32%	6,343,135
Nov 12, 2024	46.50	46.87	45.57	46.43	46.43	-2.46%	3,625,311
Nov 11, 2024	47.71	48.12	47.11	47.60	47.60	-2.24%	1,950,498
Nov 8, 2024	48.68	49.71	47.75	48.69	48.69	-4.64%	3,519,791
Nov 7, 2024	51.07	51.34	50.38	51.06	51.06	4.01%	2,604,430
Nov 6, 2024	47.69	49.39	46.75	49.09	49.09	0.61%	3,736,435
Nov 5, 2024	47.71	49.15	47.57	48.79	48.79	3.96%	3,039,402
Nov 4, 2024	47.23	47.99	46.93	46.93	46.93	0.39%	2,281,154
Nov 1, 2024	47.44	47.50	46.66	46.75	46.75	0.56%	1,361,333
Oct 31, 2024	47.11	47.15	46.23	46.49	46.49	-1.48%	2,283,465
Oct 30, 2024	47.33	47.67	46.83	47.19	47.19	-1.30%	2,205,469
Oct 29, 2024	47.84	48.44	47.60	47.81	47.81	0.15%	2,127,143
Oct 28, 2024	47.40	48.43	47.38	47.74	47.74	0.82%	2,087,096
Oct 25, 2024	46.42	47.86	46.25	47.35	47.35	1.15%	2,922,695
Oct 24, 2024	46.36	47.57	45.88	46.81	46.81	-5.53%	9,389,669
Oct 23, 2024	49.37	49.74	48.85	49.55	49.55	-1.53%	2,195,173
Oct 22, 2024	50.00	50.74	49.36	50.32	50.32	1.23%	2,199,570
Oct 21, 2024	50.44	50.72	48.97	49.71	49.71	-1.45%	2,736,467
Oct 18, 2024	51.39	51.48	50.38	50.44	50.44	-0.12%	1,930,951
Oct 17, 2024	50.67	50.69	49.94	50.50	50.50	0.38%	2,731,172
Oct 16, 2024	49.90	50.95	49.69	50.31	50.31	1.95%	2,857,219
Oct 15, 2024	50.31	50.35	49.15	49.35	49.35	-3.24%	3,101,216
Oct 14, 2024	49.57	51.33	49.34	51.00	51.00	-0.39%	4,447,224
Oct 11, 2024	50.62	51.58	50.49	51.20	51.20	1.59%	5,335,658
Oct 10, 2024	48.99	50.56	48.56	50.40	50.40	2.34%	3,738,889
Oct 9, 2024	48.20	49.61	47.94	49.25	49.25	1.36%	2,619,541
Oct 8, 2024	49.61	49.82	48.07	48.59	48.59	-4.99%	3,931,574
Oct 7, 2024	51.70	51.80	50.58	51.14	51.14	-1.31%	2,266,149
Oct 4, 2024	52.24	52.37	51.63	51.82	51.82	0.88%	2,280,905
Oct 3, 2024	51.39	51.78	51.12	51.37	51.37	-1.93%	2,108,019
Oct 2, 2024	52.17	52.98	51.81	52.38	52.38	0.96%	2,074,297
Oct 1, 2024	52.50	52.63	51.36	51.88	51.88	-0.69%	2,585,299
Sep 30, 2024	51.85	52.41	51.54	52.24	52.24	-0.38%	2,947,476
Sep 27, 2024	53.40	53.63	51.96	52.44	52.44	-1.80%	5,233,293
Sep 26, 2024	52.00	54.13	51.88	53.40	53.40	5.58%	5,720,354
Sep 25, 2024	50.93	51.07	50.32	50.58	50.58	-0.82%	2,868,834
Sep 24, 2024	51.41	51.59	50.51	51.00	51.00	3.89%	4,464,919
Sep 23, 2024	49.11	49.93	49.04	49.09	49.09	0.37%	2,322,121
Sep 20, 2024	49.00	49.19	48.08	48.91	48.91	-0.12%	3,392,609
Sep 19, 2024	49.00	49.40	47.99	48.97	48.97	3.97%	3,652,174
Sep 18, 2024	47.00	48.42	46.35	47.10	47.10	0.66%	2,861,231
Sep 17, 2024	47.06	47.33	46.55	46.79	46.79	-0.57%	1,674,358
Sep 16, 2024	46.65	47.14	46.21	47.06	47.06	1.58%	2,340,940
Sep 13, 2024	46.60	47.11	46.05	46.33	46.33	0.13%	3,016,693
Sep 12, 2024	45.40	46.50	45.32	46.27	45.82	3.33%	3,408,844
Sep 11, 2024	44.52	44.95	43.41	44.78	44.34	1.20%	3,336,828
Sep 10, 2024	44.02	44.51	43.48	44.25	43.82	0.05%	2,483,458
Sep 9, 2024	43.78	44.79	43.78	44.23	43.80	1.70%	2,178,955
Sep 6, 2024	44.42	45.02	43.15	43.49	43.06	-2.73%	3,588,917
Sep 5, 2024	45.73	46.21	44.61	44.71	44.27	-0.82%	2,388,486
Sep 4, 2024	44.50	45.82	44.50	45.08	44.64	1.12%	3,659,438
Sep 3, 2024	46.08	46.29	44.38	44.58	44.14	-6.93%	4,404,310
Aug 30, 2024	47.45	48.04	47.10	47.90	47.43	1.12%	1,163,476
Aug 29, 2024	47.30	47.80	47.18	47.37	46.90	0.64%	2,004,759
Aug 28, 2024	47.50	47.93	46.94	47.07	46.61	-3.66%	2,078,301
Aug 27, 2024	48.94	49.51	48.69	48.86	48.38	-0.73%	1,507,991
Aug 26, 2024	49.45	49.82	49.09	49.22	48.74	0.67%	1,239,957
Aug 23, 2024	48.39	49.35	48.28	48.89	48.41	2.00%	1,647,363
Aug 22, 2024	48.60	48.65	47.78	47.93	47.46	-2.02%	1,683,792
Aug 21, 2024	48.96	49.29	48.65	48.92	48.44	0.91%	1,966,953
Aug 20, 2024	49.51	49.67	48.30	48.48	48.00	-1.76%	2,231,967
Aug 19, 2024	49.20	49.58	48.95	49.35	48.87	1.23%	1,972,531
Aug 16, 2024	48.74	49.15	48.22	48.75	48.27	-0.53%	2,937,358
Aug 15, 2024	47.73	49.20	47.69	49.01	48.53	4.68%	3,720,503
Aug 14, 2024	46.67	46.92	46.11	46.82	46.36	0.41%	2,181,076
Aug 13, 2024	46.34	46.95	45.68	46.63	46.17	0.45%	1,843,953
Aug 12, 2024	45.51	46.57	45.51	46.42	45.96	2.22%	2,787,193
Aug 9, 2024	45.00	45.71	44.92	45.41	44.96	1.11%	2,140,474
Aug 8, 2024	44.35	45.16	44.00	44.91	44.47	3.08%	2,324,791
Aug 7, 2024	46.01	46.30	43.34	43.57	43.14	-3.61%	3,945,603
Aug 6, 2024	44.13	45.62	43.88	45.20	44.76	1.85%	2,372,903
Aug 5, 2024	41.90	44.69	41.59	44.38	43.94	-1.68%	4,177,544
Aug 2, 2024	46.43	46.47	44.35	45.14	44.70	-4.20%	4,176,677
Aug 1, 2024	48.96	49.15	46.36	47.12	46.66	-3.86%	3,407,176
Jul 31, 2024	48.92	49.65	48.67	49.01	48.53	3.35%	3,469,944
Jul 30, 2024	47.25	48.33	47.15	47.42	46.95	-0.23%	2,696,417
Jul 29, 2024	47.16	48.29	46.42	47.53	47.06	0.17%	3,577,580
Jul 26, 2024	46.39	48.48	45.90	47.45	46.98	3.83%	8,553,777
Jul 25, 2024	44.53	46.03	44.40	45.70	45.25	1.17%	3,004,385
Jul 24, 2024	44.75	46.27	44.23	45.17	44.73	-1.38%	4,262,823
Jul 23, 2024	45.21	45.98	44.75	45.80	45.35	-0.30%	4,899,919
Jul 22, 2024	46.75	46.78	45.38	45.94	45.49	-1.80%	3,497,419
Jul 19, 2024	45.15	46.98	45.07	46.78	46.32	1.76%	3,367,959
Jul 18, 2024	48.06	48.36	45.72	45.97	45.52	-5.04%	5,118,543
Jul 17, 2024	49.58	49.71	48.26	48.41	47.93	-2.81%	3,569,193
Jul 16, 2024	49.24	49.93	49.02	49.81	49.32	-0.38%	2,893,681
Jul 15, 2024	50.62	51.05	49.96	50.00	49.51	-1.54%	1,786,867
Jul 12, 2024	51.46	51.46	49.35	50.78	50.28	2.57%	6,407,315
Jul 11, 2024	49.92	50.24	48.84	49.51	49.02	-0.32%	4,805,394
Jul 10, 2024	48.50	50.10	48.41	49.67	49.18	2.88%	4,580,609
Jul 9, 2024	48.72	49.54	48.25	48.28	47.81	-1.03%	1,906,917
Jul 8, 2024	49.92	50.09	48.60	48.78	48.30	-3.27%	2,575,231
Jul 5, 2024	51.80	52.76	50.42	50.43	49.93	0.64%	3,508,906
Jul 3, 2024	49.50	50.64	49.45	50.11	49.62	3.23%	2,215,800
Jul 2, 2024	48.01	48.56	47.77	48.54	48.06	0.81%	1,552,794