Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	66.76	67.79	66.43	67.28	67.19	0.07%	2,237,196
Jun 3, 2026	68.20	68.81	66.73	67.23	67.14	-4.72%	3,516,438
Jun 2, 2026	68.08	71.25	68.07	70.56	70.46	3.99%	5,064,479
Jun 1, 2026	65.59	68.21	64.96	67.85	67.76	2.55%	2,773,132
May 29, 2026	65.95	66.69	65.33	66.16	66.07	0.11%	2,596,062
May 28, 2026	64.72	66.64	63.88	66.09	66.00	1.30%	3,570,955
May 27, 2026	64.81	65.28	63.70	65.24	65.15	0.05%	3,032,483
May 26, 2026	64.11	65.25	64.11	65.21	65.12	4.07%	4,010,338
May 22, 2026	62.13	63.31	61.86	62.66	62.57	-0.54%	2,956,896
May 21, 2026	61.13	63.27	61.03	63.00	62.91	2.91%	3,150,537
May 20, 2026	60.42	61.47	59.65	61.22	61.14	3.10%	3,214,235
May 19, 2026	58.89	60.07	58.50	59.38	59.30	-1.43%	3,927,742
May 18, 2026	62.06	62.06	59.57	60.24	60.16	-1.81%	2,799,545
May 15, 2026	60.63	61.78	60.11	61.35	61.27	-6.19%	3,536,515
May 14, 2026	66.85	66.93	65.38	65.40	65.31	-2.15%	2,720,315
May 13, 2026	66.37	67.67	65.67	66.84	66.75	1.32%	3,116,958
May 12, 2026	64.62	66.11	63.30	65.97	65.88	1.04%	3,191,995
May 11, 2026	65.13	66.50	64.87	65.29	65.20	0.65%	2,846,632
May 8, 2026	62.92	64.92	62.71	64.87	64.78	6.76%	3,837,911
May 7, 2026	64.03	64.07	60.69	60.76	60.68	-2.02%	3,948,922
May 6, 2026	62.29	63.01	61.75	62.01	61.92	7.28%	4,885,694
May 5, 2026	58.14	58.21	57.50	57.80	57.72	1.81%	1,943,587
May 4, 2026	57.89	57.97	56.09	56.77	56.69	-2.04%	1,940,610
May 1, 2026	58.01	59.40	57.95	57.95	57.87	-0.82%	2,341,578
Apr 30, 2026	58.01	58.72	57.25	58.43	58.35	3.89%	3,387,855
Apr 29, 2026	57.71	57.80	56.14	56.24	56.16	-2.72%	2,094,059
Apr 28, 2026	57.87	58.66	56.94	57.81	57.73	-4.00%	3,200,556
Apr 27, 2026	60.20	60.30	59.05	60.22	60.14	0.08%	2,067,851
Apr 24, 2026	60.68	61.15	59.89	60.17	60.09	-0.95%	3,107,158
Apr 23, 2026	61.11	63.27	59.54	60.75	60.67	2.51%	7,268,369
Apr 22, 2026	58.29	59.44	58.12	59.26	59.18	4.50%	3,045,625