Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	64.10	65.26	64.00	65.16	65.16	-1.35%	3,229,753
Sep 25, 2026	65.90	66.44	65.43	66.05	66.05	-0.69%	3,210,425
Sep 24, 2026	66.24	66.54	64.19	66.51	66.51	-0.43%	3,423,897
Sep 23, 2026	66.81	67.11	65.69	66.80	66.80	-3.02%	3,475,076
Sep 22, 2026	67.79	69.38	67.36	68.88	68.88	3.18%	2,160,875
Sep 21, 2026	67.07	67.36	66.00	66.76	66.76	1.89%	1,804,659
Sep 18, 2026	65.28	65.59	64.41	65.52	65.52	0.46%	1,647,213
Sep 17, 2026	65.51	66.44	65.21	65.22	65.22	1.51%	1,575,836
Sep 16, 2026	65.28	65.40	63.11	64.25	64.25	-0.62%	1,993,407
Sep 15, 2026	65.55	65.55	63.64	64.65	64.65	-2.28%	1,988,484
Sep 14, 2026	64.06	66.47	63.21	66.25	66.16	-0.29%	3,367,745
Sep 11, 2026	66.56	66.84	65.84	66.44	66.35	0.82%	2,117,138
Sep 10, 2026	65.61	66.16	64.46	65.90	65.81	-6.31%	3,898,516
Sep 9, 2026	71.02	71.66	69.11	70.34	70.24	-2.26%	3,136,390
Sep 8, 2026	71.42	72.56	71.05	71.97	71.87	4.15%	5,409,424
Sep 4, 2026	67.58	69.38	67.57	69.10	69.01	0.41%	2,120,093
Sep 3, 2026	69.09	69.41	67.38	68.82	68.73	2.61%	2,445,418
Sep 2, 2026	67.84	68.66	66.44	67.07	66.98	0.42%	2,049,552
Sep 1, 2026	67.15	67.96	66.42	66.79	66.70	-1.95%	3,744,694
Aug 31, 2026	70.25	70.25	67.86	68.12	68.03	-1.76%	2,656,021
Aug 28, 2026	71.64	71.73	68.94	69.34	69.25	-1.70%	3,234,597
Aug 27, 2026	71.12	71.34	70.27	70.54	70.44	-0.82%	2,594,903
Aug 26, 2026	71.52	71.93	71.02	71.12	71.02	-0.70%	4,042,765
Aug 25, 2026	69.31	71.63	69.26	71.62	71.52	2.02%	3,979,847
Aug 24, 2026	69.65	70.27	68.79	70.20	70.10	1.45%	2,814,296
Aug 21, 2026	68.32	69.46	68.00	69.20	69.11	4.59%	4,872,788
Aug 20, 2026	64.51	66.28	64.35	66.16	66.07	0.32%	2,144,836
Aug 19, 2026	65.58	66.46	64.91	65.95	65.86	3.19%	2,249,306
Aug 18, 2026	64.06	64.53	62.82	63.91	63.82	-1.43%	3,213,518
Aug 17, 2026	64.35	65.17	64.08	64.84	64.75	2.06%	2,389,414
Aug 14, 2026	63.57	64.52	63.22	63.53	63.44	-0.36%	1,413,378
Aug 13, 2026	65.08	65.20	63.31	63.76	63.67	-3.32%	2,420,406
Aug 12, 2026	67.98	68.10	65.94	65.95	65.86	-0.29%	1,782,435
Aug 11, 2026	67.07	67.40	66.03	66.14	66.05	-1.09%	2,352,046
Aug 10, 2026	66.47	67.80	65.64	66.87	66.78	0.60%	2,539,335
Aug 7, 2026	66.86	67.17	66.14	66.47	66.38	0.53%	2,188,422
Aug 6, 2026	65.03	66.76	64.95	66.12	66.03	0.11%	3,265,057
Aug 5, 2026	65.71	66.46	65.55	66.05	65.96	2.02%	3,528,911
Aug 4, 2026	63.63	65.52	63.24	64.74	64.65	7.54%	4,529,664
Aug 3, 2026	59.39	60.64	59.13	60.20	60.12	-0.07%	2,277,755
Jul 31, 2026	62.47	62.56	59.97	60.24	60.16	-3.60%	4,645,766
Jul 30, 2026	61.45	62.60	60.28	62.49	62.41	8.72%	4,549,501
Jul 29, 2026	58.14	59.53	56.72	57.48	57.40	-1.96%	3,496,326
Jul 28, 2026	58.30	59.28	57.15	58.63	58.55	-1.87%	2,526,996
Jul 27, 2026	60.58	60.97	58.74	59.75	59.67	-0.73%	2,980,073
Jul 24, 2026	60.43	61.29	60.08	60.19	60.11	0.57%	3,371,260
Jul 23, 2026	58.92	60.32	58.57	59.85	59.77	4.61%	4,246,480
Jul 22, 2026	56.38	57.48	56.38	57.21	57.13	0.67%	3,655,157
Jul 21, 2026	55.18	56.90	54.91	56.83	56.75	4.28%	4,979,206
Jul 20, 2026	54.37	54.99	53.80	54.50	54.43	-1.00%	4,000,939