Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	57.59	58.46	57.50	58.03	-	0.31%	804,514
Feb 9, 2026	55.33	58.00	55.04	57.85	57.85	5.16%	3,253,880
Feb 6, 2026	54.59	55.18	54.35	55.01	55.01	2.86%	4,167,834
Feb 5, 2026	54.67	56.01	53.39	53.48	53.48	-4.33%	5,889,684
Feb 4, 2026	59.94	60.19	55.27	55.90	55.90	-5.64%	5,543,149
Feb 3, 2026	57.57	59.71	57.21	59.24	59.24	8.58%	7,271,983
Feb 2, 2026	54.74	55.33	53.98	54.56	54.56	1.49%	8,060,728
Jan 30, 2026	55.73	56.19	53.27	53.76	53.76	-7.80%	6,341,197
Jan 29, 2026	59.95	60.71	57.09	58.31	58.31	2.57%	6,306,599
Jan 28, 2026	56.95	57.14	55.88	56.85	56.85	0.73%	2,913,114
Jan 27, 2026	54.77	56.46	54.77	56.44	56.44	3.09%	3,556,116
Jan 26, 2026	55.68	55.94	54.69	54.75	54.75	3.28%	4,878,498
Jan 23, 2026	54.00	54.00	52.76	53.01	53.01	3.45%	6,551,502
Jan 22, 2026	53.45	53.79	50.99	51.24	51.24	-3.32%	6,033,430
Jan 21, 2026	53.25	54.00	52.56	53.00	53.00	5.56%	8,226,478
Jan 20, 2026	50.45	50.66	49.73	50.21	50.21	-0.65%	4,306,237
Jan 16, 2026	50.94	51.19	49.73	50.54	50.54	-3.31%	3,188,283
Jan 15, 2026	51.09	52.42	51.02	52.27	52.27	0.17%	4,427,730
Jan 14, 2026	51.18	52.34	50.68	52.18	52.18	4.80%	4,318,749
Jan 13, 2026	50.97	51.05	49.70	49.79	49.79	-1.52%	3,567,342
Jan 12, 2026	50.95	51.28	50.43	50.56	50.56	1.96%	4,615,592
Jan 9, 2026	49.86	50.42	49.39	49.59	49.59	0.38%	3,332,482
Jan 8, 2026	48.84	49.42	48.21	49.40	49.40	-0.64%	4,198,100
Jan 7, 2026	50.01	50.28	48.86	49.72	49.72	-3.16%	3,995,842
Jan 6, 2026	50.24	52.24	50.17	51.34	51.34	2.68%	4,039,221
Jan 5, 2026	49.13	50.31	48.98	50.00	50.00	4.10%	3,420,955
Jan 2, 2026	48.75	49.22	47.60	48.03	48.03	0.29%	2,590,879
Dec 31, 2025	47.76	48.32	47.55	47.89	47.89	-0.17%	1,712,186
Dec 30, 2025	48.28	48.68	47.91	47.97	47.97	0.50%	2,798,438
Dec 29, 2025	47.40	47.85	46.41	47.73	47.73	-0.23%	4,814,781
Dec 26, 2025	47.00	48.57	46.93	47.84	47.84	2.77%	4,032,593
Dec 24, 2025	46.99	46.99	45.56	46.55	46.55	-0.43%	1,117,228
Dec 23, 2025	46.18	47.06	45.97	46.75	46.75	3.50%	3,532,394
Dec 22, 2025	45.30	45.38	44.65	45.17	45.17	0.96%	3,900,302
Dec 19, 2025	45.24	45.88	44.47	44.74	44.74	-1.11%	4,884,879
Dec 18, 2025	44.54	45.36	44.44	45.24	45.24	2.24%	5,530,073
Dec 17, 2025	44.70	44.96	43.80	44.25	44.25	2.50%	6,204,639
Dec 16, 2025	43.77	43.99	43.01	43.17	43.17	0.26%	5,359,843
Dec 15, 2025	44.12	44.15	42.84	43.06	43.06	-0.28%	4,209,028
Dec 12, 2025	45.01	45.10	42.57	43.18	43.09	-4.13%	6,005,512
Dec 11, 2025	44.25	45.36	44.12	45.04	44.95	2.97%	4,649,852
Dec 10, 2025	45.00	45.02	43.35	43.74	43.65	-2.21%	5,890,038
Dec 9, 2025	43.81	45.01	43.55	44.73	44.64	0.90%	3,420,312
Dec 8, 2025	45.39	45.54	44.31	44.33	44.24	-1.64%	2,411,009
Dec 5, 2025	46.20	46.46	45.01	45.07	44.98	0.42%	4,389,181
Dec 4, 2025	44.88	45.41	44.69	44.88	44.79	0.97%	3,756,303
Dec 3, 2025	44.34	44.90	44.23	44.45	44.36	2.82%	4,663,205
Dec 2, 2025	43.35	43.52	42.54	43.23	43.14	-0.16%	2,901,294
Dec 1, 2025	44.14	44.46	43.27	43.30	43.21	0.96%	5,514,267
Nov 28, 2025	43.12	43.45	42.79	42.89	42.80	0.73%	1,231,043