Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	42.66	42.83	41.44	41.80	41.80	-1.67%	3,209,376
Oct 24, 2025	42.33	42.76	41.96	42.51	42.51	0.07%	2,460,165
Oct 23, 2025	42.65	43.25	42.28	42.48	42.48	0.74%	2,922,183
Oct 22, 2025	43.00	44.17	41.59	42.17	42.17	-1.56%	4,289,153
Oct 21, 2025	43.36	43.64	42.11	42.84	42.84	-3.27%	3,658,633
Oct 20, 2025	44.00	44.61	43.60	44.29	44.29	2.17%	2,625,114
Oct 17, 2025	43.59	44.12	42.49	43.35	43.35	-2.14%	3,189,388
Oct 16, 2025	43.53	44.73	43.44	44.30	44.30	1.12%	4,430,355
Oct 15, 2025	44.00	44.08	42.76	43.81	43.81	1.32%	3,131,413
Oct 14, 2025	42.77	44.09	41.82	43.24	43.24	-2.98%	4,627,616
Oct 13, 2025	44.06	44.82	43.09	44.57	44.57	6.47%	4,211,743
Oct 10, 2025	43.73	44.29	41.20	41.86	41.86	-4.60%	8,513,937
Oct 9, 2025	44.30	44.37	43.29	43.88	43.88	2.02%	8,859,603
Oct 8, 2025	42.38	43.83	41.87	43.01	43.01	1.44%	9,969,565
Oct 7, 2025	43.49	43.66	42.37	42.40	42.40	-1.49%	4,464,994
Oct 6, 2025	43.61	44.17	43.02	43.04	43.04	-0.44%	3,127,404
Oct 3, 2025	43.93	43.98	43.00	43.23	43.23	-0.35%	2,814,188
Oct 2, 2025	44.20	44.66	42.93	43.38	43.38	-1.68%	3,400,761
Oct 1, 2025	44.18	44.61	43.45	44.12	44.12	0.52%	3,350,331
Sep 30, 2025	43.83	44.42	43.33	43.89	43.89	-0.48%	4,955,557
Sep 29, 2025	41.84	44.15	41.50	44.10	44.10	6.42%	6,747,337
Sep 26, 2025	39.61	41.70	39.56	41.44	41.44	3.68%	5,310,434
Sep 25, 2025	39.94	40.41	39.17	39.97	39.97	-0.10%	5,283,541
Sep 24, 2025	39.81	41.03	39.62	40.01	40.01	3.60%	10,631,128
Sep 23, 2025	38.97	39.19	38.04	38.62	38.62	-0.34%	5,702,025
Sep 22, 2025	39.39	39.53	38.60	38.75	38.75	-1.25%	4,743,226
Sep 19, 2025	39.57	39.91	38.99	39.24	39.24	-0.51%	4,048,972
Sep 18, 2025	39.87	40.36	39.37	39.44	39.44	-0.55%	2,985,594
Sep 17, 2025	39.80	40.61	39.22	39.66	39.66	-1.32%	4,689,342
Sep 16, 2025	41.81	42.21	40.09	40.19	40.19	-4.17%	8,716,581
Sep 15, 2025	41.75	42.77	41.61	41.94	41.94	0.12%	5,959,757
Sep 12, 2025	41.73	42.21	41.07	41.89	41.80	0.55%	6,614,482
Sep 11, 2025	40.01	41.90	40.01	41.66	41.57	2.99%	8,267,338
Sep 10, 2025	40.00	40.68	39.73	40.45	40.36	3.53%	13,160,638
Sep 9, 2025	40.65	41.55	38.56	39.07	38.99	11.28%	41,720,653
Sep 8, 2025	35.34	35.75	34.31	35.11	35.04	2.33%	6,389,378
Sep 5, 2025	33.38	34.45	33.24	34.31	34.24	4.70%	5,199,905
Sep 4, 2025	33.27	33.38	31.68	32.77	32.70	-2.85%	12,578,571
Sep 3, 2025	34.00	34.91	33.72	33.73	33.66	0.54%	8,714,812
Sep 2, 2025	33.75	33.95	32.85	33.55	33.48	-1.87%	3,738,957
Aug 29, 2025	33.90	34.40	33.76	34.19	34.12	1.24%	2,497,978
Aug 28, 2025	33.26	33.98	33.10	33.77	33.70	2.55%	3,732,151
Aug 27, 2025	32.86	32.95	32.36	32.93	32.86	-1.02%	2,443,350
Aug 26, 2025	33.00	33.36	32.69	33.27	33.20	-0.12%	3,589,576
Aug 25, 2025	33.65	33.99	33.18	33.31	33.24	-0.89%	2,102,326
Aug 22, 2025	31.85	34.06	31.79	33.61	33.54	5.82%	4,897,542
Aug 21, 2025	31.14	31.77	31.10	31.76	31.69	1.57%	2,570,019
Aug 20, 2025	31.23	31.44	30.98	31.27	31.20	-0.41%	2,721,157
Aug 19, 2025	31.95	31.98	31.36	31.40	31.33	-0.73%	2,474,789
Aug 18, 2025	32.14	32.14	31.61	31.63	31.56	-1.89%	2,454,923