Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.40	56.44	55.40	55.55	56.02	-2.37%	1,361,592
Jun 26, 2025	56.23	56.93	54.69	56.90	56.90	8.38%	2,897,194
Jun 25, 2025	56.98	56.98	52.50	52.50	52.50	-2.40%	1,202,518
Jun 24, 2025	53.51	53.79	52.66	53.79	53.79	3.44%	1,595,085
Jun 23, 2025	50.67	52.00	50.67	52.00	52.00	1.07%	964,466
Jun 20, 2025	52.67	52.67	51.45	51.45	51.45	-1.27%	2,543,769
Jun 19, 2025	52.20	52.67	51.88	52.11	52.11	-1.12%	444,128
Jun 18, 2025	52.70	52.70	52.70	52.70	52.70	0.09%	1,087,424
Jun 17, 2025	53.85	53.85	52.65	52.65	52.65	-1.13%	1,113,343
Jun 16, 2025	53.20	53.25	53.00	53.25	53.25	1.33%	6,085,414
Jun 13, 2025	51.82	52.88	51.25	52.55	52.42	1.47%	1,583,390
Jun 12, 2025	53.11	53.11	51.79	51.79	51.67	-2.43%	1,321,727
Jun 11, 2025	53.51	53.51	52.96	53.08	52.95	-0.66%	1,536,743
Jun 10, 2025	53.31	53.47	53.00	53.43	53.30	-0.04%	1,065,091
Jun 9, 2025	53.91	54.00	53.45	53.45	53.32	0.72%	6,227,233
Jun 6, 2025	53.07	53.07	53.07	53.07	52.94	0.57%	1,425,768
Jun 5, 2025	52.00	53.39	52.00	52.77	52.64	3.05%	1,970,074
Jun 4, 2025	51.77	51.77	51.00	51.21	51.09	0.31%	946,193
Jun 3, 2025	49.82	51.05	49.82	51.05	50.93	1.55%	903,417
Jun 2, 2025	51.90	51.90	50.09	50.27	50.15	-1.06%	1,199,321
May 30, 2025	52.10	52.10	50.81	50.81	50.69	-2.44%	2,269,515
May 29, 2025	52.09	52.09	52.08	52.08	51.96	0.44%	791,136
May 28, 2025	52.42	52.42	51.85	51.85	51.73	-1.09%	1,030,959
May 27, 2025	52.59	52.59	51.99	52.42	52.29	-0.49%	1,900,915
May 26, 2025	51.50	52.68	51.50	52.68	52.55	5.57%	1,181,213
May 23, 2025	49.94	49.94	49.90	49.90	49.78	1.05%	1,127,810
May 22, 2025	49.38	49.38	49.38	49.38	49.26	-0.24%	1,162,360
May 21, 2025	50.49	50.49	49.50	49.50	49.38	-2.27%	993,304
May 20, 2025	52.00	52.00	50.10	50.65	50.53	3.37%	995,853
May 16, 2025	50.50	50.50	49.00	49.00	48.88	-4.39%	1,419,946
May 15, 2025	51.25	51.25	51.25	51.25	51.13	-1.16%	1,470,482
May 14, 2025	52.45	52.51	51.58	51.85	51.73	-3.08%	951,728
May 13, 2025	52.89	53.77	52.89	53.50	53.37	1.21%	1,349,337
May 12, 2025	52.65	54.33	52.65	52.86	52.73	6.04%	1,522,994
May 9, 2025	49.45	49.85	49.45	49.85	49.73	2.78%	885,030
May 8, 2025	48.50	48.50	48.50	48.50	48.38	2.73%	1,850,986
May 7, 2025	49.51	49.51	46.75	47.21	47.10	-3.53%	1,359,364
May 6, 2025	49.97	49.97	48.94	48.94	48.82	-2.12%	1,287,202
May 5, 2025	50.00	50.00	50.00	50.00	49.88	4.43%	861,998
May 2, 2025	47.88	47.88	47.88	47.88	47.77	1.06%	1,158,292
May 1, 2025	48.00	48.00	47.38	47.38	47.27	1.13%	923,876
Apr 30, 2025	46.37	47.02	45.60	46.85	46.74	-4.09%	2,197,943
Apr 29, 2025	48.85	48.85	48.85	48.85	48.73	0.99%	748,772
Apr 28, 2025	49.27	49.27	48.37	48.37	48.25	-3.16%	670,243
Apr 25, 2025	50.00	50.00	49.95	49.95	49.83	-1.67%	1,149,807
Apr 24, 2025	50.01	51.31	50.01	50.80	50.68	2.42%	1,268,268
Apr 23, 2025	48.00	49.67	48.00	49.60	49.48	3.64%	1,316,001
Apr 22, 2025	46.98	47.86	46.98	47.86	47.75	2.99%	1,439,560
Apr 21, 2025	47.98	47.98	46.45	46.47	46.36	0.48%	776,461
Apr 17, 2025	46.25	46.25	46.25	46.25	46.14	-0.45%	1,038,911