Teck Resources Limited - TECK-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	46.49	46.9	46.9	47	46.35	2,822
August 21, 2025	43.84	44.57	44.57	44.57	43.84	2,037
August 20, 2025	44.65	44.44	44.44	44.65	44.44	720
August 19, 2025	45	44.7	44.7	45.1	44.45	3,302
August 18, 2025	43.68	45.05	45.05	46	43.68	1,965
August 15, 2025	45.5	44.76	44.76	45.5	44.76	526
August 14, 2025	45.57	44.88	44.88	46.48	44.2	2,341
August 13, 2025	45.21	45.4	45.4	45.45	45.21	602
August 12, 2025	45.2	45.46	45.46	45.46	45	2,429
August 11, 2025	45.02	45.1	45.1	45.3	45	1,169
August 08, 2025	46.21	45.44	45.44	46.21	45.44	503
August 07, 2025	46	46	46	46	46	278
August 06, 2025	46	46	46	46	46	396
August 05, 2025	47.5	45.57	45.57	47.5	44.77	2,632
August 01, 2025	48.09	45.01	45.01	48.48	45.01	1,702
July 31, 2025	47.4	46.75	46.75	47.4	45.99	1,540
July 30, 2025	45.96	45.37	45.37	47.79	45	3,754
July 29, 2025	47.76	47	47	47.76	46	2,968
July 28, 2025	46.56	47.74	47.74	47.74	46.3	1,390
July 25, 2025	49.94	46.53	46.53	49.94	46.52	10,395
July 24, 2025	53.59	49	49	53.59	49	5,847
July 23, 2025	53.5	53.6	53.6	53.6	53.49	1,009
July 22, 2025	52.5	52.96	52.96	52.96	52.5	645
July 21, 2025	53.98	52.7	52.7	53.98	52.7	800
July 18, 2025	55	51.85	51.85	55	51.85	1,442
July 17, 2025	53	52.66	52.66	53	51.66	1,775
July 16, 2025	51.26	51.11	51.11	51.26	50.52	1,238
July 15, 2025	51.4	51.5	51.5	51.51	51.25	753
July 14, 2025	51.97	52.1	52.1	52.12	51.97	338
July 11, 2025	52.01	52.5	52.5	52.5	52	995
July 10, 2025	53	53	53	53	53	0
July 09, 2025	54.5	53	53	55	53	2,309
July 08, 2025	56.99	53.46	53.46	57	53.46	2,015
July 07, 2025	54.77	55	55	55.62	54.77	1,630
July 04, 2025	56.6	56.6	56.6	56.6	56.6	0
July 03, 2025	57	56.61	56.61	57	55.88	937
July 02, 2025	55.9	57.3	57.3	57.43	55.9	1,050
June 30, 2025	56.48	56.37	56.37	56.48	56.25	935
June 27, 2025	57.98	56.02	56.02	57.98	56.02	1,674
June 26, 2025	56.23	56.9	56.9	56.93	54.69	2,384
June 25, 2025	56.98	52.5	52.5	56.98	52.5	1,194
June 24, 2025	53.51	53.79	53.79	53.79	52.66	1,093
June 23, 2025	50.67	52	52	52	50.67	294
June 20, 2025	52.67	51.45	51.45	52.67	51.45	449
June 19, 2025	52.7	52.7	52.7	52.7	52.7	0
June 18, 2025	52.7	52.7	52.7	52.7	52.7	891
June 17, 2025	53.85	52.65	52.65	53.85	52.65	511
June 16, 2025	53.2	53.25	53.25	53.25	53	654
June 13, 2025	51.82	52.55	52.55	52.88	51.25	2,680
June 12, 2025	53.11	51.79	51.79	53.11	51.79	1,420
June 11, 2025	53.51	53.08	53.08	53.51	52.96	1,183
June 10, 2025	53.31	53.43	53.43	53.47	53	3,386
June 09, 2025	53.91	53.45	53.45	54	53.45	1,310
June 06, 2025	53.07	53.07	53.07	53.07	53.07	205
June 05, 2025	52	52.77	52.77	53.39	52	3,541
June 04, 2025	51.77	51.21	51.21	51.77	51	985
June 03, 2025	49.82	51.05	51.05	51.05	49.82	200
June 02, 2025	51.9	50.27	50.27	51.9	50.09	2,314
May 30, 2025	52.1	50.81	50.81	52.1	50.81	2,130
May 29, 2025	52.09	52.08	52.08	52.09	52.08	300

Teck Resources Limited (TECK-A.TO) TSX