Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	39.24	41.67	39.14	41.48	41.48	8.44%	5,889,235
Jun 25, 2025	38.53	38.76	37.95	38.25	38.25	-0.78%	2,649,046
Jun 24, 2025	38.28	38.69	38.16	38.55	38.55	0.89%	3,043,722
Jun 23, 2025	37.08	38.48	37.02	38.21	38.21	2.03%	2,634,184
Jun 20, 2025	38.53	38.53	37.44	37.45	37.45	-2.07%	2,179,075
Jun 18, 2025	38.47	38.76	38.16	38.24	38.24	-0.65%	2,589,039
Jun 17, 2025	38.98	39.40	38.37	38.49	38.49	-1.61%	2,214,274
Jun 16, 2025	39.00	39.52	38.96	39.12	39.12	1.35%	2,733,353
Jun 13, 2025	37.16	38.89	37.04	38.60	38.51	1.66%	3,182,825
Jun 12, 2025	38.17	38.85	37.89	37.97	37.88	-2.14%	5,198,364
Jun 11, 2025	39.07	39.07	38.16	38.80	38.71	-0.54%	2,783,817
Jun 10, 2025	39.03	39.23	38.57	39.01	38.92	0.05%	2,502,337
Jun 9, 2025	38.71	39.38	38.71	38.99	38.90	1.09%	3,007,789
Jun 6, 2025	38.83	39.12	38.50	38.57	38.48	-0.08%	3,077,225
Jun 5, 2025	38.29	39.14	38.15	38.60	38.51	3.57%	4,244,180
Jun 4, 2025	37.36	37.72	37.01	37.27	37.18	0.57%	2,047,100
Jun 3, 2025	36.47	37.10	36.21	37.06	36.97	0.27%	2,406,625
Jun 2, 2025	37.77	37.94	36.42	36.96	36.87	-0.24%	3,861,494
May 30, 2025	37.27	37.60	36.54	37.05	36.96	-1.67%	2,433,722
May 29, 2025	37.95	38.13	37.48	37.68	37.59	0.75%	1,876,562
May 28, 2025	37.52	37.85	37.00	37.40	37.31	-1.22%	2,601,203
May 27, 2025	37.98	38.45	37.39	37.86	37.77	3.44%	4,758,692
May 23, 2025	35.15	36.63	35.15	36.60	36.51	3.19%	2,992,378
May 22, 2025	35.36	35.75	35.27	35.47	35.39	-0.48%	1,980,652
May 21, 2025	35.89	36.23	35.62	35.64	35.56	-0.89%	1,853,666
May 20, 2025	35.79	36.20	35.70	35.96	35.88	-0.08%	2,945,152
May 19, 2025	35.15	36.03	35.15	35.99	35.91	0.87%	1,813,049
May 16, 2025	36.00	36.30	34.80	35.68	35.60	-2.22%	4,972,576
May 15, 2025	36.62	36.67	35.83	36.49	36.40	-1.64%	3,630,091
May 14, 2025	37.66	37.67	36.92	37.10	37.01	-2.29%	3,424,735
May 13, 2025	37.77	38.80	37.77	37.97	37.88	0.80%	3,793,822
May 12, 2025	37.98	38.88	37.44	37.67	37.58	5.43%	6,515,144
May 9, 2025	35.09	35.87	35.02	35.73	35.65	2.94%	3,074,554
May 8, 2025	34.33	34.94	33.93	34.71	34.63	2.12%	3,356,765
May 7, 2025	34.70	35.00	33.58	33.99	33.91	-3.16%	2,929,223
May 6, 2025	34.77	35.32	34.63	35.10	35.02	0.60%	2,312,800
May 5, 2025	35.26	35.40	34.87	34.89	34.81	-1.64%	2,424,522
May 2, 2025	35.09	35.57	34.62	35.47	35.39	3.71%	3,019,498
May 1, 2025	34.11	34.90	33.93	34.20	34.12	0.62%	2,601,421
Apr 30, 2025	33.50	34.13	32.92	33.99	33.91	-3.52%	5,474,906
Apr 29, 2025	35.50	36.11	35.18	35.23	35.15	-0.42%	1,911,444
Apr 28, 2025	35.24	36.19	35.08	35.38	35.30	-0.56%	2,031,958
Apr 25, 2025	35.48	36.19	35.29	35.58	35.50	-1.82%	3,668,027
Apr 24, 2025	35.60	36.85	35.56	36.24	36.16	3.90%	5,020,903
Apr 23, 2025	35.06	36.08	34.53	34.88	34.80	3.07%	5,116,237
Apr 22, 2025	33.40	34.48	33.10	33.84	33.76	3.39%	3,636,423
Apr 21, 2025	33.24	33.28	32.16	32.73	32.65	-0.55%	2,670,010
Apr 17, 2025	33.50	33.65	32.49	32.91	32.83	-1.61%	2,714,398
Apr 16, 2025	33.64	33.96	32.70	33.45	33.37	-1.09%	4,990,599
Apr 15, 2025	33.81	34.24	33.56	33.82	33.74	0.27%	2,051,798