Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	45.24	45.88	44.47	44.74	44.74	-1.11%	4,884,879
Dec 18, 2025	44.54	45.36	44.44	45.24	45.24	2.24%	5,530,073
Dec 17, 2025	44.70	44.96	43.80	44.25	44.25	2.50%	6,204,639
Dec 16, 2025	43.77	43.99	43.01	43.17	43.17	0.26%	5,359,843
Dec 15, 2025	44.12	44.15	42.84	43.06	43.06	-0.28%	4,209,028
Dec 12, 2025	45.01	45.10	42.57	43.18	43.09	-4.13%	6,005,512
Dec 11, 2025	44.25	45.36	44.12	45.04	44.95	2.97%	4,649,852
Dec 10, 2025	45.00	45.02	43.35	43.74	43.65	-2.21%	5,890,038
Dec 9, 2025	43.81	45.01	43.55	44.73	44.64	0.90%	3,420,312
Dec 8, 2025	45.39	45.54	44.31	44.33	44.24	-1.64%	2,411,009
Dec 5, 2025	46.20	46.46	45.01	45.07	44.98	0.42%	4,389,181
Dec 4, 2025	44.88	45.41	44.69	44.88	44.79	0.97%	3,756,303
Dec 3, 2025	44.34	44.90	44.23	44.45	44.36	2.82%	4,663,205
Dec 2, 2025	43.35	43.52	42.54	43.23	43.14	-0.16%	2,901,294
Dec 1, 2025	44.14	44.46	43.27	43.30	43.21	0.96%	5,514,267
Nov 28, 2025	43.12	43.45	42.79	42.89	42.80	0.73%	1,231,043
Nov 26, 2025	42.61	43.16	42.55	42.58	42.49	0.80%	2,128,983
Nov 25, 2025	42.14	42.43	41.82	42.24	42.15	2.77%	4,033,685
Nov 24, 2025	39.90	41.37	39.51	41.10	41.01	3.06%	3,709,157
Nov 21, 2025	38.77	40.32	38.50	39.88	39.80	4.32%	5,963,974
Nov 20, 2025	40.38	40.81	38.00	38.23	38.15	-4.62%	4,883,915
Nov 19, 2025	39.69	41.20	39.50	40.08	40.00	2.56%	4,325,920
Nov 18, 2025	39.74	40.01	38.59	39.08	39.00	-3.27%	5,844,199
Nov 17, 2025	40.83	41.20	40.02	40.40	40.32	-1.73%	2,237,776
Nov 14, 2025	41.30	42.31	40.77	41.11	41.02	-1.84%	4,663,927
Nov 13, 2025	43.73	43.90	41.13	41.88	41.79	-4.23%	3,776,179
Nov 12, 2025	43.22	43.85	43.15	43.73	43.64	1.86%	2,488,925
Nov 11, 2025	42.42	43.26	42.42	42.93	42.84	1.39%	2,741,487
Nov 10, 2025	42.54	42.82	42.02	42.34	42.25	3.04%	3,128,053
Nov 7, 2025	41.04	41.48	40.67	41.09	41.00	-0.87%	3,541,596
Nov 6, 2025	42.34	42.62	41.37	41.45	41.36	-0.62%	3,993,721
Nov 5, 2025	41.36	41.77	40.83	41.71	41.62	1.48%	3,052,218
Nov 4, 2025	40.65	41.70	40.33	41.10	41.01	-3.72%	3,287,251
Nov 3, 2025	42.34	42.80	41.95	42.69	42.60	-0.54%	3,747,894
Oct 31, 2025	43.03	43.32	42.50	42.92	42.83	-0.37%	1,660,457
Oct 30, 2025	43.25	43.32	42.40	43.08	42.99	-1.96%	2,044,096
Oct 29, 2025	43.76	44.98	43.54	43.94	43.85	1.71%	3,516,358
Oct 28, 2025	42.79	43.57	42.21	43.20	43.11	3.35%	4,274,307
Oct 27, 2025	42.66	42.83	41.44	41.80	41.71	-1.67%	3,209,376
Oct 24, 2025	42.33	42.76	41.96	42.51	42.42	0.07%	2,460,165
Oct 23, 2025	42.65	43.25	42.28	42.48	42.39	0.74%	2,922,183
Oct 22, 2025	43.00	44.17	41.59	42.17	42.08	-1.56%	4,289,153
Oct 21, 2025	43.36	43.64	42.11	42.84	42.75	-3.27%	3,658,633
Oct 20, 2025	44.00	44.61	43.60	44.29	44.20	2.17%	2,625,114
Oct 17, 2025	43.59	44.12	42.49	43.35	43.26	-2.14%	3,189,388
Oct 16, 2025	43.53	44.73	43.44	44.30	44.21	1.12%	4,430,355
Oct 15, 2025	44.00	44.08	42.76	43.81	43.72	1.32%	3,131,413
Oct 14, 2025	42.77	44.09	41.82	43.24	43.15	-2.98%	4,627,616
Oct 13, 2025	44.06	44.82	43.09	44.57	44.48	6.47%	4,211,743
Oct 10, 2025	43.73	44.29	41.20	41.86	41.77	-4.60%	8,513,937