Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	37.98	38.88	37.44	37.67	37.67	5.43%	6,181,909
May 9, 2025	35.09	35.87	35.02	35.73	35.73	2.94%	3,074,554
May 8, 2025	34.33	34.94	33.93	34.71	34.71	2.12%	3,356,765
May 7, 2025	34.70	35.00	33.58	33.99	33.99	-3.16%	2,929,223
May 6, 2025	34.77	35.32	34.63	35.10	35.10	0.60%	2,312,800
May 5, 2025	35.26	35.40	34.87	34.89	34.89	-1.64%	2,424,522
May 2, 2025	35.09	35.57	34.62	35.47	35.47	3.71%	3,019,498
May 1, 2025	34.11	34.90	33.93	34.20	34.20	0.62%	2,601,421
Apr 30, 2025	33.50	34.13	32.92	33.99	33.99	-3.52%	5,474,906
Apr 29, 2025	35.50	36.11	35.18	35.23	35.23	-0.42%	1,911,444
Apr 28, 2025	35.24	36.19	35.08	35.38	35.38	-0.56%	2,031,958
Apr 25, 2025	35.48	36.19	35.29	35.58	35.58	-1.82%	3,668,027
Apr 24, 2025	35.60	36.85	35.56	36.24	36.24	3.90%	5,020,903
Apr 23, 2025	35.06	36.08	34.53	34.88	34.88	3.07%	5,116,237
Apr 22, 2025	33.40	34.48	33.10	33.84	33.84	3.39%	3,636,423
Apr 21, 2025	33.24	33.28	32.16	32.73	32.73	-0.55%	2,670,010
Apr 17, 2025	33.50	33.65	32.49	32.91	32.91	-1.61%	2,714,398
Apr 16, 2025	33.64	33.96	32.70	33.45	33.45	-1.09%	4,990,599
Apr 15, 2025	33.81	34.24	33.56	33.82	33.82	0.27%	2,051,798
Apr 14, 2025	34.10	34.73	33.27	33.73	33.73	0.39%	3,699,787
Apr 11, 2025	32.39	33.91	32.07	33.60	33.60	5.83%	5,399,663
Apr 10, 2025	32.53	32.74	30.96	31.75	31.75	-4.94%	5,722,751
Apr 9, 2025	28.86	34.36	28.32	33.40	33.40	14.97%	10,539,446
Apr 8, 2025	32.00	32.60	28.55	29.05	29.05	-4.25%	5,665,454
Apr 7, 2025	28.79	32.02	28.35	30.34	30.34	1.27%	5,631,075
Apr 4, 2025	31.82	32.16	29.26	29.96	29.96	-12.09%	8,959,672
Apr 3, 2025	35.36	35.82	33.82	34.08	34.08	-9.36%	6,735,554
Apr 2, 2025	36.88	37.68	36.40	37.60	37.60	2.40%	2,718,073
Apr 1, 2025	36.17	36.90	35.72	36.72	36.72	0.80%	3,876,366
Mar 31, 2025	36.16	36.63	35.14	36.43	36.43	-2.72%	4,155,725
Mar 28, 2025	39.01	39.25	37.15	37.45	37.45	-4.76%	4,462,147
Mar 27, 2025	39.26	39.64	38.86	39.32	39.32	-1.99%	3,713,215
Mar 26, 2025	42.68	42.99	40.08	40.12	40.12	-6.11%	5,899,747
Mar 25, 2025	42.60	42.93	42.38	42.73	42.73	1.96%	2,757,045
Mar 24, 2025	42.31	42.70	41.68	41.91	41.91	1.06%	3,109,214
Mar 21, 2025	41.75	41.85	40.77	41.47	41.47	-2.38%	3,531,840
Mar 20, 2025	42.09	42.96	41.80	42.48	42.48	-0.26%	2,535,338
Mar 19, 2025	42.33	43.14	42.06	42.59	42.59	0.76%	3,316,888
Mar 18, 2025	43.30	43.30	41.63	42.27	42.27	-1.17%	3,674,667
Mar 17, 2025	42.55	43.08	42.39	42.77	42.77	1.54%	2,573,372
Mar 14, 2025	40.86	42.18	40.85	42.12	42.12	4.03%	3,704,217
Mar 13, 2025	40.48	41.80	40.13	40.49	40.41	1.17%	4,766,162
Mar 12, 2025	39.28	40.54	39.10	40.02	39.94	3.89%	4,551,085
Mar 11, 2025	37.65	38.78	37.17	38.52	38.44	3.08%	3,771,502
Mar 10, 2025	38.93	38.93	36.54	37.37	37.29	-6.06%	6,160,043
Mar 7, 2025	40.32	40.60	38.73	39.78	39.70	-2.45%	5,048,464
Mar 6, 2025	41.07	42.55	40.57	40.78	40.70	-1.83%	3,432,873
Mar 5, 2025	40.27	41.63	39.79	41.54	41.45	7.51%	4,463,692
Mar 4, 2025	39.30	39.60	37.75	38.64	38.56	-2.33%	5,036,148
Mar 3, 2025	41.46	41.90	39.13	39.56	39.48	-1.91%	3,490,073