Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.01	39.25	37.15	37.45	37.45	-4.76%	4,387,474
Mar 27, 2025	39.26	39.64	38.86	39.32	39.32	-1.99%	3,713,215
Mar 26, 2025	42.68	42.99	40.08	40.12	40.12	-6.11%	5,899,747
Mar 25, 2025	42.60	42.93	42.38	42.73	42.73	1.96%	2,757,045
Mar 24, 2025	42.31	42.70	41.68	41.91	41.91	1.06%	3,109,214
Mar 21, 2025	41.75	41.85	40.77	41.47	41.47	-2.38%	3,531,840
Mar 20, 2025	42.09	42.96	41.80	42.48	42.48	-0.26%	2,535,338
Mar 19, 2025	42.33	43.14	42.06	42.59	42.59	0.76%	3,316,888
Mar 18, 2025	43.30	43.30	41.63	42.27	42.27	-1.17%	3,674,667
Mar 17, 2025	42.55	43.08	42.39	42.77	42.77	1.54%	2,573,372
Mar 14, 2025	40.86	42.18	40.85	42.12	42.12	4.03%	3,704,217
Mar 13, 2025	40.48	41.80	40.13	40.49	40.41	1.17%	4,766,162
Mar 12, 2025	39.28	40.54	39.10	40.02	39.94	3.89%	4,551,085
Mar 11, 2025	37.65	38.78	37.17	38.52	38.44	3.08%	3,771,502
Mar 10, 2025	38.93	38.93	36.54	37.37	37.29	-6.06%	6,160,043
Mar 7, 2025	40.32	40.60	38.73	39.78	39.70	-2.45%	5,048,464
Mar 6, 2025	41.07	42.55	40.57	40.78	40.70	-1.83%	3,432,873
Mar 5, 2025	40.27	41.63	39.79	41.54	41.45	7.51%	4,463,692
Mar 4, 2025	39.30	39.60	37.75	38.64	38.56	-2.33%	5,036,148
Mar 3, 2025	41.46	41.90	39.13	39.56	39.48	-1.91%	3,490,073
Feb 28, 2025	39.81	40.39	39.54	40.33	40.25	0.17%	4,241,363
Feb 27, 2025	41.23	41.35	40.16	40.26	40.18	-2.71%	2,435,027
Feb 26, 2025	41.03	41.92	40.90	41.38	41.30	1.92%	3,883,954
Feb 25, 2025	41.08	41.26	40.12	40.60	40.52	-0.64%	2,817,184
Feb 24, 2025	41.25	41.61	40.57	40.86	40.78	-0.66%	2,745,603
Feb 21, 2025	42.85	43.04	40.78	41.13	41.05	-5.14%	4,162,249
Feb 20, 2025	43.62	44.24	43.10	43.36	43.27	1.55%	3,927,992
Feb 19, 2025	42.98	42.98	41.89	42.70	42.61	-0.95%	3,684,665
Feb 18, 2025	43.22	43.49	42.97	43.11	43.02	0.07%	2,550,890
Feb 14, 2025	43.97	44.49	43.08	43.08	42.99	-1.78%	2,432,871
Feb 13, 2025	43.16	43.89	42.99	43.86	43.77	2.14%	2,082,469
Feb 12, 2025	42.00	43.08	41.93	42.94	42.85	1.54%	2,906,645
Feb 11, 2025	41.95	42.36	41.70	42.29	42.20	-2.04%	2,933,870
Feb 10, 2025	43.58	43.88	42.97	43.17	43.08	0.28%	3,103,710
Feb 7, 2025	43.37	44.32	42.78	43.05	42.96	1.08%	4,561,185
Feb 6, 2025	43.24	43.40	42.34	42.59	42.50	0.21%	1,978,460
Feb 5, 2025	41.92	42.60	41.66	42.50	42.41	1.31%	2,254,078
Feb 4, 2025	40.17	42.05	40.17	41.95	41.86	4.64%	3,175,505
Feb 3, 2025	39.36	40.88	39.05	40.09	40.01	-1.93%	4,119,524
Jan 31, 2025	41.50	41.99	40.79	40.88	40.80	-1.99%	2,197,977
Jan 30, 2025	41.64	42.13	41.26	41.71	41.62	1.36%	2,446,558
Jan 29, 2025	40.96	41.72	40.71	41.15	41.07	0.73%	3,477,058
Jan 28, 2025	42.35	42.38	40.68	40.85	40.77	-3.75%	3,302,250
Jan 27, 2025	42.67	42.70	41.68	42.44	42.35	-2.12%	3,057,099
Jan 24, 2025	43.94	44.06	43.28	43.36	43.27	0.02%	2,170,145
Jan 23, 2025	42.76	43.51	42.59	43.35	43.26	1.03%	3,026,395
Jan 22, 2025	44.08	44.14	42.85	42.91	42.82	-1.90%	2,663,454
Jan 21, 2025	43.95	44.50	43.43	43.74	43.65	1.34%	3,808,471
Jan 17, 2025	42.52	43.97	42.30	43.16	43.07	1.89%	4,108,107
Jan 16, 2025	42.80	42.99	41.29	42.36	42.27	-0.98%	5,022,484