Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	64.35	65.17	64.08	64.84	64.84	2.06%	1,995,401
Aug 14, 2026	63.57	64.52	63.22	63.53	63.53	-0.36%	1,379,240
Aug 13, 2026	65.08	65.20	63.31	63.76	63.76	-3.32%	2,241,874
Aug 12, 2026	67.98	68.10	65.94	65.95	65.95	-0.29%	1,782,331
Aug 11, 2026	67.07	67.40	66.03	66.14	66.14	-1.09%	1,857,647
Aug 10, 2026	66.47	67.80	65.64	66.87	66.87	0.60%	2,533,113
Aug 7, 2026	66.86	67.17	66.14	66.47	66.47	0.53%	2,103,635
Aug 6, 2026	65.03	66.76	64.95	66.12	66.12	0.11%	3,264,410
Aug 5, 2026	65.71	66.46	65.55	66.05	66.05	2.02%	3,037,537
Aug 4, 2026	63.63	65.52	63.24	64.74	64.74	7.54%	4,514,521
Aug 3, 2026	59.39	60.64	59.13	60.20	60.20	-0.07%	2,277,744
Jul 31, 2026	62.47	62.56	59.97	60.24	60.24	-3.60%	4,169,927
Jul 30, 2026	61.45	62.60	60.28	62.49	62.49	8.72%	4,521,407
Jul 29, 2026	58.14	59.53	56.72	57.48	57.48	-1.96%	3,448,229
Jul 28, 2026	58.30	59.28	57.15	58.63	58.63	-1.87%	2,526,970
Jul 27, 2026	60.58	60.97	58.74	59.75	59.75	-0.73%	2,937,436
Jul 24, 2026	60.43	61.29	60.08	60.19	60.19	0.57%	2,873,035
Jul 23, 2026	58.92	60.32	58.57	59.85	59.85	4.61%	4,203,113
Jul 22, 2026	56.38	57.48	56.38	57.21	57.21	0.67%	3,602,945
Jul 21, 2026	55.18	56.90	54.91	56.83	56.83	4.28%	4,942,765
Jul 20, 2026	54.37	54.99	53.80	54.50	54.50	-1.00%	3,399,035
Jul 17, 2026	54.07	55.93	53.64	55.05	55.05	-1.33%	3,182,485
Jul 16, 2026	56.62	56.85	55.72	55.79	55.79	-3.73%	2,216,177
Jul 15, 2026	59.90	60.04	57.05	57.95	57.95	-3.56%	4,317,311
Jul 14, 2026	59.10	60.25	59.10	60.09	60.09	2.77%	4,459,855
Jul 13, 2026	58.30	58.66	57.71	58.47	58.47	-2.26%	3,635,146
Jul 10, 2026	57.76	60.10	57.74	59.82	59.82	1.00%	3,927,905
Jul 9, 2026	57.15	59.92	56.75	59.23	59.23	5.52%	3,496,656
Jul 8, 2026	56.38	56.71	54.04	56.13	56.13	-3.84%	4,223,012
Jul 7, 2026	59.13	59.51	57.68	58.37	58.37	-5.01%	2,619,482
Jul 6, 2026	60.88	61.72	60.14	61.45	61.45	2.40%	2,310,064
Jul 2, 2026	59.90	61.51	59.22	60.01	60.01	1.11%	2,521,275
Jul 1, 2026	58.23	59.76	58.19	59.35	59.35	-0.18%	2,000,407
Jun 30, 2026	59.55	59.91	58.83	59.46	59.46	2.18%	1,870,523
Jun 29, 2026	58.67	58.67	57.13	58.19	58.19	-0.05%	2,697,638
Jun 26, 2026	58.24	59.93	57.75	58.22	58.22	-1.32%	2,937,820
Jun 25, 2026	59.62	59.94	58.25	59.00	59.00	2.25%	1,987,281
Jun 24, 2026	56.71	57.88	55.98	57.70	57.70	-3.22%	4,800,514
Jun 23, 2026	59.22	60.42	58.70	59.62	59.62	-6.17%	3,279,898
Jun 22, 2026	63.32	63.62	62.45	63.54	63.54	-1.27%	3,244,806
Jun 18, 2026	64.65	65.32	63.73	64.36	64.36	-2.13%	3,082,709
Jun 17, 2026	66.81	67.95	65.62	65.76	65.76	-1.84%	3,635,309
Jun 16, 2026	66.80	67.77	66.13	66.99	66.99	1.25%	3,203,889
Jun 15, 2026	68.13	68.46	65.94	66.16	66.16	2.18%	2,590,780
Jun 12, 2026	64.80	65.77	64.51	64.84	64.75	1.95%	2,649,061
Jun 11, 2026	61.55	63.82	60.85	63.60	63.51	6.16%	2,537,321
Jun 10, 2026	60.75	61.61	59.31	59.91	59.83	-3.21%	3,048,849
Jun 9, 2026	63.27	63.86	59.51	61.90	61.81	-0.31%	2,625,847
Jun 8, 2026	62.60	62.97	61.70	62.09	62.00	0.68%	2,226,537
Jun 5, 2026	65.00	65.12	61.05	61.67	61.58	-8.34%	4,839,379