Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	64.11	64.98	64.11	65.19	-	4.04%	2,825,664
May 22, 2026	62.13	63.31	61.86	62.66	62.66	-0.54%	2,945,364
May 21, 2026	61.13	63.27	61.03	63.00	63.00	2.91%	3,136,903
May 20, 2026	60.42	61.47	59.65	61.22	61.22	3.10%	3,146,842
May 19, 2026	58.89	60.07	58.50	59.38	59.38	-1.43%	3,871,322
May 18, 2026	62.06	62.06	59.57	60.24	60.24	-1.81%	2,799,416
May 15, 2026	60.63	61.78	60.11	61.35	61.35	-6.19%	3,536,515
May 14, 2026	66.85	66.93	65.38	65.40	65.40	-2.15%	2,720,315
May 13, 2026	66.37	67.67	65.67	66.84	66.84	1.32%	3,116,958
May 12, 2026	64.62	66.11	63.30	65.97	65.97	1.04%	3,191,995
May 11, 2026	65.13	66.50	64.87	65.29	65.29	0.65%	2,846,632
May 8, 2026	62.92	64.92	62.71	64.87	64.87	6.76%	3,837,911
May 7, 2026	64.03	64.07	60.69	60.76	60.76	-2.02%	3,948,922
May 6, 2026	62.29	63.01	61.75	62.01	62.01	7.28%	4,885,694
May 5, 2026	58.14	58.21	57.50	57.80	57.80	1.81%	1,943,587
May 4, 2026	57.89	57.97	56.09	56.77	56.77	-2.04%	1,940,610
May 1, 2026	58.01	59.40	57.95	57.95	57.95	-0.82%	2,341,578
Apr 30, 2026	58.01	58.72	57.25	58.43	58.43	3.89%	3,387,855
Apr 29, 2026	57.71	57.80	56.14	56.24	56.24	-2.72%	2,094,059
Apr 28, 2026	57.87	58.66	56.94	57.81	57.81	-4.00%	3,200,556
Apr 27, 2026	60.20	60.30	59.05	60.22	60.22	0.08%	2,067,851
Apr 24, 2026	60.68	61.15	59.89	60.17	60.17	-0.95%	3,107,158
Apr 23, 2026	61.11	63.27	59.54	60.75	60.75	2.51%	7,268,369
Apr 22, 2026	58.29	59.44	58.12	59.26	59.26	4.50%	3,045,625
Apr 21, 2026	58.87	59.11	56.61	56.71	56.71	-4.09%	2,785,887
Apr 20, 2026	59.10	59.72	58.69	59.13	59.13	-0.42%	1,928,137
Apr 17, 2026	59.66	60.62	58.80	59.38	59.38	2.63%	4,243,395
Apr 16, 2026	59.04	59.16	57.83	57.86	57.86	-0.72%	1,747,107
Apr 15, 2026	58.73	59.20	57.75	58.28	58.28	-1.04%	1,856,910
Apr 14, 2026	58.65	58.89	57.99	58.89	58.89	2.60%	4,709,649
Apr 13, 2026	56.01	57.51	55.97	57.40	57.40	1.57%	2,089,314
Apr 10, 2026	56.82	57.11	55.88	56.51	56.51	3.38%	2,916,979
Apr 9, 2026	56.10	56.81	54.60	54.66	54.66	-1.85%	3,014,213
Apr 8, 2026	57.25	57.42	55.22	55.69	55.69	6.00%	4,268,998
Apr 7, 2026	52.67	52.69	51.36	52.54	52.54	-0.61%	2,295,774
Apr 6, 2026	52.90	53.29	51.88	52.86	52.86	0.06%	1,339,163
Apr 2, 2026	50.47	52.90	50.45	52.83	52.83	-0.66%	3,235,287
Apr 1, 2026	53.25	53.93	52.82	53.18	53.18	2.76%	3,450,722
Mar 31, 2026	50.04	51.85	49.75	51.75	51.75	7.10%	3,580,548
Mar 30, 2026	49.19	49.45	47.92	48.32	48.32	-0.45%	2,834,974
Mar 27, 2026	47.31	49.00	47.19	48.54	48.54	-0.06%	3,544,690
Mar 26, 2026	48.33	49.06	47.93	48.57	48.57	-3.55%	4,595,713
Mar 25, 2026	50.15	50.69	49.67	50.36	50.36	3.71%	3,180,219
Mar 24, 2026	46.84	48.69	46.53	48.56	48.56	0.71%	4,831,429
Mar 23, 2026	48.25	48.94	47.18	48.22	48.22	6.31%	5,336,270
Mar 20, 2026	47.10	47.51	44.93	45.36	45.36	-4.22%	9,515,764
Mar 19, 2026	44.61	47.95	44.55	47.36	47.36	-3.13%	8,005,135
Mar 18, 2026	49.06	49.06	48.00	48.89	48.89	-2.14%	4,830,107
Mar 17, 2026	50.15	50.40	49.36	49.96	49.96	-0.28%	2,807,412
Mar 16, 2026	49.35	50.17	49.09	50.10	50.10	1.15%	3,920,478