Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	67.58	69.38	67.57	69.10	69.10	0.41%	2,054,753
Sep 3, 2026	69.09	69.41	67.38	68.82	68.82	2.61%	2,445,418
Sep 2, 2026	67.84	68.66	66.44	67.07	67.07	0.42%	2,049,552
Sep 1, 2026	67.15	67.96	66.42	66.79	66.79	-1.95%	3,744,694
Aug 31, 2026	70.25	70.25	67.86	68.12	68.12	-1.76%	2,656,021
Aug 28, 2026	71.64	71.73	68.94	69.34	69.34	-1.70%	3,234,597
Aug 27, 2026	71.12	71.34	70.27	70.54	70.54	-0.82%	2,594,903
Aug 26, 2026	71.52	71.93	71.02	71.12	71.12	-0.70%	4,042,765
Aug 25, 2026	69.31	71.63	69.26	71.62	71.62	2.02%	3,979,847
Aug 24, 2026	69.65	70.27	68.79	70.20	70.20	1.45%	2,814,296
Aug 21, 2026	68.32	69.46	68.00	69.20	69.20	4.59%	4,872,788
Aug 20, 2026	64.51	66.28	64.35	66.16	66.16	0.32%	2,144,836
Aug 19, 2026	65.58	66.46	64.91	65.95	65.95	3.19%	2,249,306
Aug 18, 2026	64.06	64.53	62.82	63.91	63.91	-1.43%	3,213,518
Aug 17, 2026	64.35	65.17	64.08	64.84	64.84	2.06%	2,389,414
Aug 14, 2026	63.57	64.52	63.22	63.53	63.53	-0.36%	1,413,378
Aug 13, 2026	65.08	65.20	63.31	63.76	63.76	-3.32%	2,420,406
Aug 12, 2026	67.98	68.10	65.94	65.95	65.95	-0.29%	1,782,435
Aug 11, 2026	67.07	67.40	66.03	66.14	66.14	-1.09%	2,352,046
Aug 10, 2026	66.47	67.80	65.64	66.87	66.87	0.60%	2,539,335
Aug 7, 2026	66.86	67.17	66.14	66.47	66.47	0.53%	2,188,422
Aug 6, 2026	65.03	66.76	64.95	66.12	66.12	0.11%	3,265,057
Aug 5, 2026	65.71	66.46	65.55	66.05	66.05	2.02%	3,528,911
Aug 4, 2026	63.63	65.52	63.24	64.74	64.74	7.54%	4,529,664
Aug 3, 2026	59.39	60.64	59.13	60.20	60.20	-0.07%	2,277,755
Jul 31, 2026	62.47	62.56	59.97	60.24	60.24	-3.60%	4,645,766
Jul 30, 2026	61.45	62.60	60.28	62.49	62.49	8.72%	4,549,501
Jul 29, 2026	58.14	59.53	56.72	57.48	57.48	-1.96%	3,496,326
Jul 28, 2026	58.30	59.28	57.15	58.63	58.63	-1.87%	2,526,996
Jul 27, 2026	60.58	60.97	58.74	59.75	59.75	-0.73%	2,980,073
Jul 24, 2026	60.43	61.29	60.08	60.19	60.19	0.57%	3,371,260
Jul 23, 2026	58.92	60.32	58.57	59.85	59.85	4.61%	4,246,480
Jul 22, 2026	56.38	57.48	56.38	57.21	57.21	0.67%	3,655,157
Jul 21, 2026	55.18	56.90	54.91	56.83	56.83	4.28%	4,979,206
Jul 20, 2026	54.37	54.99	53.80	54.50	54.50	-1.00%	4,000,939
Jul 17, 2026	54.07	55.93	53.64	55.05	55.05	-1.33%	3,725,047
Jul 16, 2026	56.62	56.85	55.72	55.79	55.79	-3.73%	2,268,144
Jul 15, 2026	59.90	60.04	57.05	57.95	57.95	-3.56%	4,505,697
Jul 14, 2026	59.10	60.25	59.10	60.09	60.09	2.77%	4,491,175
Jul 13, 2026	58.30	58.66	57.71	58.47	58.47	-2.26%	3,635,206
Jul 10, 2026	57.76	60.10	57.74	59.82	59.82	1.00%	3,946,399
Jul 9, 2026	57.15	59.92	56.75	59.23	59.23	5.52%	3,503,243
Jul 8, 2026	56.38	56.71	54.04	56.13	56.13	-3.84%	4,329,392
Jul 7, 2026	59.13	59.51	57.68	58.37	58.37	-5.01%	2,770,738
Jul 6, 2026	60.88	61.72	60.14	61.45	61.45	2.40%	2,347,521
Jul 2, 2026	59.90	61.51	59.22	60.01	60.01	1.11%	2,571,442
Jul 1, 2026	58.23	59.76	58.19	59.35	59.35	-0.18%	2,000,535
Jun 30, 2026	59.55	59.91	58.83	59.46	59.46	2.18%	1,949,978
Jun 29, 2026	58.67	58.67	57.13	58.19	58.19	-0.05%	2,700,826
Jun 26, 2026	58.24	59.93	57.75	58.22	58.22	-1.32%	3,290,290