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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	60.2	59.8	59.8	60.86	59.8	835,777
October 22, 2025	60.93	59.07	59.07	60.93	58.69	1.29M
October 21, 2025	60.6	60.2	60.2	60.6	59.75	858,313
October 20, 2025	60.65	62.18	62.18	62.61	60.65	732,885
October 17, 2025	61.46	60.65	60.65	61.46	59.99	918,338
October 16, 2025	62	61.91	61.91	62.6	61.91	1.63M
October 15, 2025	61.92	61.35	61.35	61.92	60.63	966,383
October 14, 2025	59.03	60.71	60.71	62	59.03	1.45M
October 10, 2025	62.08	59.38	59.38	62.08	57.9	2.48M
October 09, 2025	60.14	62.12	62.12	62.12	60.14	1.6M
October 08, 2025	58.94	60.06	60.06	61.43	58.94	2.37M
October 07, 2025	60.83	59.87	59.87	60.83	59.6	816,259
October 06, 2025	60.43	60.4	60.4	62.08	60.4	820,542
October 03, 2025	61.23	60.35	60.35	61.23	60.35	1.09M
October 02, 2025	63.43	61.5	61.5	63.43	60.61	1.55M
October 01, 2025	62.5	61.75	61.75	62.5	61.19	981,629
September 30, 2025	61.08	61.5	61.5	61.53	60.5	1.46M
September 29, 2025	59.06	61.44	61.44	61.8	59.06	2.2M
September 26, 2025	55.3	57.75	57.75	58.12	55.25	1.75M
September 25, 2025	56.97	55.9	55.9	56.97	55.55	1.2M
September 24, 2025	54.26	55.65	55.65	57	54.26	1.96M
September 23, 2025	53.7	53.5	53.5	53.7	53	2.08M
September 22, 2025	55.07	53.7	53.7	55.07	53.7	1.95M
September 19, 2025	55	54.15	54.15	55	54.15	4.25M
September 18, 2025	54.79	54.88	54.88	55.6	54.36	1.06M
September 17, 2025	56.96	54.71	54.71	56.96	54.71	1.95M
September 16, 2025	58.35	55.7	55.7	58.35	55.7	2.88M
September 15, 2025	59.5	58.04	58.04	59.5	58.02	1.82M
September 12, 2025	57.72	57.99	57.99	58.41	56.82	1.79M
September 11, 2025	57.82	57.67	57.67	58.35	56.86	2.21M
September 10, 2025	56.45	56.5	56.5	56.5	55.69	3.4M
September 09, 2025	56.97	54.47	54.47	57.49	54.2	7.35M
September 08, 2025	48.73	49.13	49.13	49.13	48.5	1.64M
September 05, 2025	47	47.79	47.79	48.49	46.7	2.23M
September 04, 2025	47.03	45.72	45.72	47.03	44.8	3.06M
September 03, 2025	47.88	47.85	47.85	48.48	47.85	2.52M
September 02, 2025	47.02	46.89	46.89	47.02	46.51	948,128
August 29, 2025	46.89	47.8	47.8	47.8	46.89	1.4M
August 28, 2025	45.55	46.46	46.46	46.71	45.55	1.17M
August 27, 2025	46.26	46	46	46.26	46	732,319
August 26, 2025	47	46.95	46.95	47.53	46.88	1.3M
August 25, 2025	47.5	46.56	46.56	47.65	46.56	852,933
August 22, 2025	46.49	46.9	46.9	47	46.35	1.63M
August 21, 2025	43.84	44.57	44.57	44.57	43.84	597,564
August 20, 2025	44.65	44.44	44.44	44.65	44.44	894,909
August 19, 2025	45	44.7	44.7	45.1	44.45	937,616
August 18, 2025	44.29	43.67	45.05	44.29	43.65	914,001
August 15, 2025	45.5	44.76	44.76	45.5	44.76	774,738
August 14, 2025	45.57	44.88	44.88	46.48	44.2	1.09M
August 13, 2025	45.21	45.4	45.4	45.45	45.21	1.25M
August 12, 2025	45.2	45.46	45.46	45.46	45	1.11M
August 11, 2025	45.02	45.1	45.1	45.3	45	1.16M
August 08, 2025	46.21	45.44	45.44	46.21	45.44	1.6M
August 07, 2025	46	46	46	46	46	1.44M
August 06, 2025	45.15	44.52	46	45.15	44.34	1.01M
August 05, 2025	47.5	45.57	45.57	47.5	44.77	1.57M
August 01, 2025	48.09	45.01	45.01	48.48	45.01	1.49M
July 31, 2025	47.4	46.75	46.75	47.4	45.99	1.96M
July 30, 2025	45.96	45.37	45.37	47.79	45	2.27M
July 29, 2025	47.76	47	47	47.76	46	1.54M

Teck Resources Limited (TECK-B.TO) TSX