Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	63.46	64.28	62.96	63.72	63.72	1.38%	944,119
Nov 10, 2026	63.04	64.50	62.25	62.85	62.85	-2.81%	1,633,610
Nov 9, 2026	63.62	64.79	63.32	64.67	64.67	6.96%	2,236,113
Nov 6, 2026	60.54	61.14	59.75	60.46	60.46	0.92%	2,007,484
Nov 5, 2026	64.68	65.32	59.85	59.91	59.91	-7.06%	4,901,281
Nov 4, 2026	63.14	64.85	63.08	64.46	64.46	4.29%	4,748,592
Nov 3, 2026	62.20	62.59	61.52	61.81	61.81	-1.48%	3,204,219
Nov 2, 2026	61.71	63.20	61.40	62.74	62.74	3.51%	2,591,955
Oct 30, 2026	61.63	61.63	59.90	60.61	60.61	-4.88%	2,715,504
Oct 29, 2026	62.61	64.44	62.27	63.72	63.72	1.08%	3,968,534
Oct 28, 2026	61.78	63.05	61.60	63.04	63.04	1.22%	3,157,389
Oct 27, 2026	61.24	62.40	60.62	62.28	62.28	3.35%	2,818,383
Oct 26, 2026	60.11	60.60	58.96	60.26	60.26	2.05%	2,729,679
Oct 23, 2026	59.43	59.65	58.31	59.05	59.05	0.25%	2,468,629
Oct 22, 2026	59.85	60.32	58.75	58.90	58.90	-6.18%	3,938,681
Oct 21, 2026	63.85	63.87	61.94	62.78	62.78	-2.41%	3,149,371
Oct 20, 2026	63.16	65.34	62.62	64.33	64.33	1.34%	2,018,528
Oct 19, 2026	63.53	64.21	62.70	63.48	63.48	-1.76%	3,510,637
Oct 16, 2026	65.14	66.64	63.58	64.62	64.62	-1.70%	2,031,215
Oct 15, 2026	64.11	65.93	63.24	65.74	65.74	1.45%	2,215,779
Oct 14, 2026	66.00	66.41	64.27	64.80	64.80	-3.53%	1,835,881
Oct 13, 2026	67.53	67.77	66.31	67.17	67.17	-0.55%	1,571,635
Oct 12, 2026	67.35	67.90	67.13	67.54	67.54	-0.75%	876,808
Oct 9, 2026	67.00	68.11	66.69	68.05	68.05	4.98%	2,718,378
Oct 8, 2026	65.03	65.53	64.51	64.82	64.82	-0.87%	2,037,093
Oct 7, 2026	65.79	65.79	64.97	65.39	65.39	-2.55%	1,489,796
Oct 6, 2026	68.25	68.30	66.96	67.10	67.10	-1.13%	1,626,869
Oct 5, 2026	68.25	68.64	67.07	67.87	67.87	-1.01%	2,109,516
Oct 2, 2026	66.78	68.66	66.27	68.56	68.56	5.12%	3,865,426
Oct 1, 2026	64.54	65.84	64.06	65.22	65.22	-0.87%	2,801,166
Sep 30, 2026	65.84	67.76	65.17	65.79	65.79	1.45%	4,256,923
Sep 29, 2026	65.61	66.11	64.62	64.85	64.85	-0.48%	2,921,572
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