Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	38.83	39.12	38.50	38.57	-	-0.08%	2,862,350
Jun 5, 2025	38.29	39.14	38.15	38.60	38.60	3.57%	4,244,180
Jun 4, 2025	37.36	37.72	37.01	37.27	37.27	0.57%	2,047,100
Jun 3, 2025	36.47	37.10	36.21	37.06	37.06	0.27%	2,406,625
Jun 2, 2025	37.77	37.94	36.42	36.96	36.96	-0.24%	3,861,494
May 30, 2025	37.27	37.60	36.54	37.05	37.05	-1.67%	2,433,722
May 29, 2025	37.95	38.13	37.48	37.68	37.68	0.75%	1,876,562
May 28, 2025	37.52	37.85	37.00	37.40	37.40	-1.22%	2,601,203
May 27, 2025	37.98	38.45	37.39	37.86	37.86	3.44%	4,758,692
May 23, 2025	35.15	36.63	35.15	36.60	36.60	3.19%	2,992,378
May 22, 2025	35.36	35.75	35.27	35.47	35.47	-0.48%	1,980,652
May 21, 2025	35.89	36.23	35.62	35.64	35.64	-0.89%	1,853,666
May 20, 2025	35.79	36.20	35.70	35.96	35.96	-0.08%	2,945,152
May 19, 2025	35.15	36.03	35.15	35.99	35.99	0.87%	1,813,049
May 16, 2025	36.00	36.30	34.80	35.68	35.68	-2.22%	4,972,576
May 15, 2025	36.62	36.67	35.83	36.49	36.49	-1.64%	3,630,091
May 14, 2025	37.66	37.67	36.92	37.10	37.10	-2.29%	3,424,735
May 13, 2025	37.77	38.80	37.77	37.97	37.97	0.80%	3,793,822
May 12, 2025	37.98	38.88	37.44	37.67	37.67	5.43%	6,515,144
May 9, 2025	35.09	35.87	35.02	35.73	35.73	2.94%	3,074,554
May 8, 2025	34.33	34.94	33.93	34.71	34.71	2.12%	3,356,765
May 7, 2025	34.70	35.00	33.58	33.99	33.99	-3.16%	2,929,223
May 6, 2025	34.77	35.32	34.63	35.10	35.10	0.60%	2,312,800
May 5, 2025	35.26	35.40	34.87	34.89	34.89	-1.64%	2,424,522
May 2, 2025	35.09	35.57	34.62	35.47	35.47	3.71%	3,019,498
May 1, 2025	34.11	34.90	33.93	34.20	34.20	0.62%	2,601,421
Apr 30, 2025	33.50	34.13	32.92	33.99	33.99	-3.52%	5,474,906
Apr 29, 2025	35.50	36.11	35.18	35.23	35.23	-0.42%	1,911,444
Apr 28, 2025	35.24	36.19	35.08	35.38	35.38	-0.56%	2,031,958
Apr 25, 2025	35.48	36.19	35.29	35.58	35.58	-1.82%	3,668,027
Apr 24, 2025	35.60	36.85	35.56	36.24	36.24	3.90%	5,020,903
Apr 23, 2025	35.06	36.08	34.53	34.88	34.88	3.07%	5,116,237
Apr 22, 2025	33.40	34.48	33.10	33.84	33.84	3.39%	3,636,423
Apr 21, 2025	33.24	33.28	32.16	32.73	32.73	-0.55%	2,670,010
Apr 17, 2025	33.50	33.65	32.49	32.91	32.91	-1.61%	2,714,398
Apr 16, 2025	33.64	33.96	32.70	33.45	33.45	-1.09%	4,990,599
Apr 15, 2025	33.81	34.24	33.56	33.82	33.82	0.27%	2,051,798
Apr 14, 2025	34.10	34.73	33.27	33.73	33.73	0.39%	3,699,787
Apr 11, 2025	32.39	33.91	32.07	33.60	33.60	5.83%	5,399,663
Apr 10, 2025	32.53	32.74	30.96	31.75	31.75	-4.94%	5,722,751
Apr 9, 2025	28.86	34.36	28.32	33.40	33.40	14.97%	10,539,446
Apr 8, 2025	32.00	32.60	28.55	29.05	29.05	-4.25%	5,665,454
Apr 7, 2025	28.79	32.02	28.35	30.34	30.34	1.27%	5,631,075
Apr 4, 2025	31.82	32.16	29.26	29.96	29.96	-12.09%	8,959,672
Apr 3, 2025	35.36	35.82	33.82	34.08	34.08	-9.36%	6,735,554
Apr 2, 2025	36.88	37.68	36.40	37.60	37.60	2.40%	2,718,073
Apr 1, 2025	36.17	36.90	35.72	36.72	36.72	0.80%	3,876,366
Mar 31, 2025	36.16	36.63	35.14	36.43	36.43	-2.72%	4,155,725
Mar 28, 2025	39.01	39.25	37.15	37.45	37.45	-4.76%	4,462,147
Mar 27, 2025	39.26	39.64	38.86	39.32	39.32	-1.99%	3,713,215