Teck Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.20	46.46	45.01	45.07	45.07	0.42%	4,351,294
Dec 4, 2025	44.88	45.41	44.69	44.88	44.88	0.97%	3,756,151
Dec 3, 2025	44.34	44.90	44.23	44.45	44.45	2.82%	4,662,612
Dec 2, 2025	43.35	43.52	42.54	43.23	43.23	-0.16%	2,901,258
Dec 1, 2025	44.14	44.46	43.27	43.30	43.30	0.96%	5,514,243
Nov 28, 2025	43.12	43.45	42.79	42.89	42.89	0.73%	1,145,331
Nov 26, 2025	42.61	43.16	42.55	42.58	42.58	0.80%	2,122,754
Nov 25, 2025	42.14	42.43	41.82	42.24	42.24	2.77%	4,033,671
Nov 24, 2025	39.90	41.37	39.51	41.10	41.10	3.06%	3,709,157
Nov 21, 2025	38.77	40.32	38.50	39.88	39.88	4.32%	5,930,921
Nov 20, 2025	40.38	40.81	38.00	38.23	38.23	-4.62%	4,883,905
Nov 19, 2025	39.69	41.20	39.50	40.08	40.08	2.56%	4,325,920
Nov 18, 2025	39.74	40.01	38.59	39.08	39.08	-3.27%	5,844,199
Nov 17, 2025	40.83	41.20	40.02	40.40	40.40	-1.73%	2,237,776
Nov 14, 2025	41.30	42.31	40.77	41.11	41.11	-1.84%	4,663,927
Nov 13, 2025	43.73	43.90	41.13	41.88	41.88	-4.23%	3,776,179
Nov 12, 2025	43.22	43.85	43.15	43.73	43.73	1.86%	2,488,925
Nov 11, 2025	42.42	43.26	42.42	42.93	42.93	1.39%	2,741,487
Nov 10, 2025	42.54	42.82	42.02	42.34	42.34	3.04%	3,128,053
Nov 7, 2025	41.04	41.48	40.67	41.09	41.09	-0.87%	3,541,596
Nov 6, 2025	42.34	42.62	41.37	41.45	41.45	-0.62%	3,993,721
Nov 5, 2025	41.36	41.77	40.83	41.71	41.71	1.48%	3,052,218
Nov 4, 2025	40.65	41.70	40.33	41.10	41.10	-3.72%	3,287,251
Nov 3, 2025	42.34	42.80	41.95	42.69	42.69	-0.54%	3,747,894
Oct 31, 2025	43.03	43.32	42.50	42.92	42.92	-0.37%	1,660,457
Oct 30, 2025	43.25	43.32	42.40	43.08	43.08	-1.96%	2,044,096
Oct 29, 2025	43.76	44.98	43.54	43.94	43.94	1.71%	3,516,358
Oct 28, 2025	42.79	43.57	42.21	43.20	43.20	3.35%	4,274,307
Oct 27, 2025	42.66	42.83	41.44	41.80	41.80	-1.67%	3,209,376
Oct 24, 2025	42.33	42.76	41.96	42.51	42.51	0.07%	2,460,165
Oct 23, 2025	42.65	43.25	42.28	42.48	42.48	0.74%	2,922,183
Oct 22, 2025	43.00	44.17	41.59	42.17	42.17	-1.56%	4,289,153
Oct 21, 2025	43.36	43.64	42.11	42.84	42.84	-3.27%	3,658,633
Oct 20, 2025	44.00	44.61	43.60	44.29	44.29	2.17%	2,625,114
Oct 17, 2025	43.59	44.12	42.49	43.35	43.35	-2.14%	3,189,388
Oct 16, 2025	43.53	44.73	43.44	44.30	44.30	1.12%	4,430,355
Oct 15, 2025	44.00	44.08	42.76	43.81	43.81	1.32%	3,131,413
Oct 14, 2025	42.77	44.09	41.82	43.24	43.24	-2.98%	4,627,616
Oct 13, 2025	44.06	44.82	43.09	44.57	44.57	6.47%	4,211,743
Oct 10, 2025	43.73	44.29	41.20	41.86	41.86	-4.60%	8,513,937
Oct 9, 2025	44.30	44.37	43.29	43.88	43.88	2.02%	8,859,603
Oct 8, 2025	42.38	43.83	41.87	43.01	43.01	1.44%	9,969,565
Oct 7, 2025	43.49	43.66	42.37	42.40	42.40	-1.49%	4,464,994
Oct 6, 2025	43.61	44.17	43.02	43.04	43.04	-0.44%	3,127,404
Oct 3, 2025	43.93	43.98	43.00	43.23	43.23	-0.35%	2,814,188
Oct 2, 2025	44.20	44.66	42.93	43.38	43.38	-1.68%	3,400,761
Oct 1, 2025	44.18	44.61	43.45	44.12	44.12	0.52%	3,350,331
Sep 30, 2025	43.83	44.42	43.33	43.89	43.89	-0.48%	4,955,557
Sep 29, 2025	41.84	44.15	41.50	44.10	44.10	6.42%	6,747,337
Sep 26, 2025	39.61	41.70	39.56	41.44	41.44	3.68%	5,310,434