Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	58.14	58.21	57.50	57.80	57.80	1.81%	1,941,505
May 4, 2026	57.89	57.97	56.09	56.77	56.77	-2.04%	1,911,137
May 1, 2026	58.01	59.40	57.95	57.95	57.95	-0.82%	2,331,659
Apr 30, 2026	58.01	58.72	57.25	58.43	58.43	3.89%	3,373,420
Apr 29, 2026	57.71	57.80	56.14	56.24	56.24	-2.72%	2,044,103
Apr 28, 2026	57.87	58.66	56.94	57.81	57.81	-4.00%	3,172,013
Apr 27, 2026	60.20	60.30	59.05	60.22	60.22	0.08%	2,060,947
Apr 24, 2026	60.68	61.15	59.89	60.17	60.17	-0.95%	3,071,334
Apr 23, 2026	61.11	63.27	59.54	60.75	60.75	2.51%	7,202,950
Apr 22, 2026	58.29	59.44	58.12	59.26	59.26	4.50%	3,025,539
Apr 21, 2026	58.87	59.11	56.61	56.71	56.71	-4.09%	2,776,761
Apr 20, 2026	59.10	59.72	58.69	59.13	59.13	-0.42%	1,920,992
Apr 17, 2026	59.66	60.62	58.80	59.38	59.38	2.63%	4,228,622
Apr 16, 2026	59.04	59.16	57.83	57.86	57.86	-0.72%	1,736,567
Apr 15, 2026	58.73	59.20	57.75	58.28	58.28	-1.04%	1,801,448
Apr 14, 2026	58.65	58.89	57.99	58.89	58.89	2.60%	4,689,786
Apr 13, 2026	56.01	57.51	55.97	57.40	57.40	1.57%	2,050,398
Apr 10, 2026	56.82	57.11	55.88	56.51	56.51	3.38%	2,882,786
Apr 9, 2026	56.10	56.81	54.60	54.66	54.66	-1.85%	3,005,842
Apr 8, 2026	57.25	57.42	55.22	55.69	55.69	6.00%	3,900,367
Apr 7, 2026	52.67	52.69	51.36	52.54	52.54	-0.61%	2,265,239
Apr 6, 2026	52.90	53.29	51.88	52.86	52.86	0.06%	1,313,879
Apr 2, 2026	50.47	52.90	50.45	52.83	52.83	-0.66%	2,873,450
Apr 1, 2026	53.25	53.93	52.82	53.18	53.18	2.76%	3,400,146
Mar 31, 2026	50.04	51.85	49.75	51.75	51.75	7.10%	3,450,190
Mar 30, 2026	49.19	49.45	47.92	48.32	48.32	-0.45%	2,787,994
Mar 27, 2026	47.31	49.00	47.19	48.54	48.54	-0.06%	3,531,222
Mar 26, 2026	48.33	49.06	47.93	48.57	48.57	-3.55%	4,595,543
Mar 25, 2026	50.15	50.69	49.67	50.36	50.36	3.71%	3,107,619
Mar 24, 2026	46.84	48.69	46.53	48.56	48.56	0.71%	4,288,404
Mar 23, 2026	48.25	48.94	47.18	48.22	48.22	6.31%	5,228,842
Mar 20, 2026	47.10	47.51	44.93	45.36	45.36	-4.22%	9,383,821
Mar 19, 2026	44.61	47.95	44.55	47.36	47.36	-3.13%	7,281,259
Mar 18, 2026	49.06	49.06	48.00	48.89	48.89	-2.14%	4,823,453
Mar 17, 2026	50.15	50.40	49.36	49.96	49.96	-0.28%	2,776,417
Mar 16, 2026	49.35	50.17	49.09	50.10	50.10	1.15%	3,798,605
Mar 13, 2026	50.34	51.30	48.73	49.53	49.53	-4.51%	4,708,610
Mar 12, 2026	52.44	52.61	50.91	51.87	51.78	-2.63%	4,125,749
Mar 11, 2026	51.79	53.84	51.51	53.27	53.18	1.52%	6,115,943
Mar 10, 2026	52.59	53.54	52.29	52.47	52.38	2.98%	3,377,769
Mar 9, 2026	48.80	51.27	48.13	50.95	50.86	0.81%	6,989,708
Mar 6, 2026	50.30	51.44	49.65	50.54	50.45	-5.48%	3,688,361
Mar 5, 2026	54.37	54.84	52.72	53.47	53.38	-3.66%	5,313,825
Mar 4, 2026	56.00	56.49	55.20	55.50	55.40	0.07%	4,406,834
Mar 3, 2026	53.82	55.75	52.54	55.46	55.36	-3.03%	8,235,583
Mar 2, 2026	57.42	57.60	56.31	57.19	57.09	-2.89%	6,955,500
Feb 27, 2026	60.89	60.98	58.29	58.89	58.79	-3.44%	4,359,778
Feb 26, 2026	59.98	61.07	59.24	60.99	60.88	-0.72%	4,542,499
Feb 25, 2026	62.27	62.41	61.10	61.43	61.32	2.71%	4,063,106
Feb 24, 2026	58.75	60.56	58.57	59.81	59.70	1.17%	2,790,698