Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	33.27	33.38	31.68	33.13	-	-1.79%	9,139,431
Sep 3, 2025	34.00	34.91	33.72	33.73	33.73	0.54%	8,714,812
Sep 2, 2025	33.75	33.95	32.85	33.55	33.55	-1.87%	3,738,957
Aug 29, 2025	33.90	34.40	33.76	34.19	34.19	1.24%	2,497,978
Aug 28, 2025	33.26	33.98	33.10	33.77	33.77	2.55%	3,732,151
Aug 27, 2025	32.86	32.95	32.36	32.93	32.93	-1.02%	2,443,350
Aug 26, 2025	33.00	33.36	32.69	33.27	33.27	-0.12%	3,589,576
Aug 25, 2025	33.65	33.99	33.18	33.31	33.31	-0.89%	2,102,326
Aug 22, 2025	31.85	34.06	31.79	33.61	33.61	5.82%	4,897,542
Aug 21, 2025	31.14	31.77	31.10	31.76	31.76	1.57%	2,570,019
Aug 20, 2025	31.23	31.44	30.98	31.27	31.27	-0.41%	2,721,157
Aug 19, 2025	31.95	31.98	31.36	31.40	31.40	-0.73%	2,474,789
Aug 18, 2025	32.14	32.14	31.61	31.63	31.63	-1.89%	2,454,923
Aug 15, 2025	32.66	32.66	32.19	32.24	32.24	-0.09%	1,950,560
Aug 14, 2025	32.18	32.41	31.79	32.27	32.27	-1.41%	2,454,776
Aug 13, 2025	32.82	33.07	32.55	32.73	32.73	0.68%	3,556,818
Aug 12, 2025	32.57	32.80	32.33	32.51	32.51	0.65%	3,756,421
Aug 11, 2025	32.87	33.13	31.98	32.30	32.30	-2.21%	3,891,910
Aug 8, 2025	33.48	33.75	33.02	33.03	33.03	-0.51%	3,808,082
Aug 7, 2025	33.11	33.28	32.78	33.20	33.20	2.53%	2,704,585
Aug 6, 2025	32.75	32.86	32.23	32.38	32.38	-0.64%	2,638,464
Aug 5, 2025	32.51	32.61	31.72	32.59	32.59	0.25%	2,997,783
Aug 4, 2025	32.00	32.59	31.64	32.51	32.51	2.85%	2,645,958
Aug 1, 2025	32.00	32.33	31.31	31.61	31.61	-2.62%	4,353,356
Jul 31, 2025	31.79	32.80	31.60	32.46	32.46	1.03%	5,335,713
Jul 30, 2025	32.92	34.48	31.47	32.13	32.13	-2.70%	11,534,379
Jul 29, 2025	33.89	33.89	32.66	33.02	33.02	-2.10%	4,980,764
Jul 28, 2025	32.80	34.10	32.61	33.73	33.73	2.21%	9,070,380
Jul 25, 2025	34.67	34.67	32.99	33.00	33.00	-6.04%	12,645,233
Jul 24, 2025	37.04	37.45	35.12	35.12	35.12	-8.99%	12,077,805
Jul 23, 2025	39.18	39.29	38.24	38.59	38.59	-0.52%	5,013,972
Jul 22, 2025	38.23	38.79	37.65	38.79	38.79	2.16%	4,713,803
Jul 21, 2025	38.25	38.50	37.78	37.97	37.97	1.20%	4,440,948
Jul 18, 2025	38.29	38.29	37.43	37.52	37.52	-1.39%	2,476,249
Jul 17, 2025	36.87	38.27	36.87	38.05	38.05	2.62%	4,359,405
Jul 16, 2025	37.59	37.61	36.45	37.08	37.08	-1.20%	3,731,519
Jul 15, 2025	38.06	38.28	37.12	37.53	37.53	-2.16%	4,719,820
Jul 14, 2025	38.07	38.39	37.80	38.36	38.36	0.13%	2,245,058
Jul 11, 2025	38.18	38.33	37.42	38.31	38.31	-1.29%	4,451,644
Jul 10, 2025	39.31	39.35	38.50	38.81	38.81	0.96%	5,160,695
Jul 9, 2025	39.10	39.53	38.18	38.44	38.44	-1.74%	4,334,677
Jul 8, 2025	40.65	41.72	38.72	39.12	39.12	-2.88%	10,451,270
Jul 7, 2025	40.36	40.81	39.93	40.28	40.28	-1.32%	2,943,843
Jul 3, 2025	41.70	41.88	40.64	40.82	40.82	-2.13%	1,868,426
Jul 2, 2025	40.83	42.38	40.61	41.71	41.71	3.50%	4,623,063
Jul 1, 2025	40.75	41.16	39.92	40.30	40.30	-0.20%	2,022,640
Jun 30, 2025	40.40	40.97	40.07	40.38	40.38	-0.37%	3,001,188
Jun 27, 2025	41.25	41.33	40.33	40.53	40.53	-2.29%	4,263,981
Jun 26, 2025	39.24	41.67	39.14	41.48	41.48	8.44%	6,055,340
Jun 25, 2025	38.53	38.76	37.95	38.25	38.25	-0.78%	2,649,046