Teck Resources Limited - TECK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.88	44.88	44.88	45.4	44.69	3.66M
December 03, 2025	44.34	44.45	44.45	44.9	44.23	4.66M
December 02, 2025	43.35	43.23	43.23	43.52	42.54	2.9M
December 01, 2025	44.14	43.3	43.3	44.46	43.27	5.51M
November 28, 2025	43.12	42.89	42.89	43.45	42.79	1.23M
November 26, 2025	42.61	42.58	42.58	43.16	42.55	2.13M
November 25, 2025	42.14	42.24	42.24	42.43	41.82	4.03M
November 24, 2025	39.9	41.1	41.1	41.37	39.51	3.71M
November 21, 2025	38.77	39.88	39.88	40.32	38.5	5.96M
November 20, 2025	40.38	38.23	38.23	40.81	38	4.88M
November 19, 2025	39.69	40.08	40.08	41.2	39.5	4.33M
November 18, 2025	39.74	39.08	39.08	40.01	38.59	5.82M
November 17, 2025	40.83	40.4	40.4	41.2	40.02	2.24M
November 14, 2025	41.3	41.11	41.11	42.31	40.77	4.66M
November 13, 2025	43.73	41.88	41.88	43.9	41.13	3.78M
November 12, 2025	43.22	43.73	43.73	43.85	43.15	2.49M
November 11, 2025	42.42	42.93	42.93	43.26	42.42	2.74M
November 10, 2025	42.54	42.34	42.34	42.82	42.02	3.13M
November 07, 2025	41.04	41.09	41.09	41.48	40.67	3.54M
November 06, 2025	42.34	41.45	41.45	42.62	41.37	3.99M
November 05, 2025	41.36	41.71	41.71	41.77	40.83	3.05M
November 04, 2025	40.65	41.1	41.1	41.7	40.33	3.29M
November 03, 2025	42.34	42.69	42.69	42.8	41.95	3.75M
October 31, 2025	43.03	42.92	42.92	43.32	42.5	1.66M
October 30, 2025	43.25	43.08	43.08	43.32	42.4	2.04M
October 29, 2025	43.76	43.94	43.94	44.98	43.54	3.52M
October 28, 2025	42.79	43.2	43.2	43.57	42.21	4.27M
October 27, 2025	42.66	41.8	41.8	42.83	41.44	3.21M
October 24, 2025	42.33	42.51	42.51	42.76	41.96	2.46M
October 23, 2025	42.65	42.48	42.48	43.25	42.28	2.92M
October 22, 2025	43	42.17	42.17	44.17	41.59	4.29M
October 21, 2025	43.36	42.84	42.84	43.64	42.11	3.66M
October 20, 2025	44	44.29	44.29	44.61	43.6	2.63M
October 17, 2025	43.59	43.35	43.35	44.12	42.49	3.19M
October 16, 2025	43.53	44.3	44.3	44.73	43.44	4.3M
October 15, 2025	44	43.81	43.81	44.08	42.76	3.13M
October 14, 2025	42.77	43.24	43.24	44.09	41.82	4.63M
October 13, 2025	44.06	44.57	44.57	44.82	43.09	4.17M
October 10, 2025	43.73	41.86	41.86	44.29	41.2	8.51M
October 09, 2025	44.3	43.88	43.88	44.37	43.29	8.86M
October 08, 2025	42.38	43.01	43.01	43.83	41.88	9.46M
October 07, 2025	43.49	42.4	42.4	43.66	42.37	4.46M
October 06, 2025	43.61	43.04	43.04	44.17	43.02	3.13M
October 03, 2025	43.93	43.23	43.23	43.98	43	2.81M
October 02, 2025	44.2	43.38	43.38	44.66	42.93	3.4M
October 01, 2025	44.18	44.12	44.12	44.61	43.45	3.35M
September 30, 2025	43.83	43.89	43.89	44.42	43.33	4.96M
September 29, 2025	41.84	44.1	44.1	44.15	41.5	6.75M
September 26, 2025	39.61	41.44	41.44	41.7	39.56	5.31M
September 25, 2025	39.94	39.97	39.97	40.41	39.17	5.28M
September 24, 2025	39.81	40.01	40.01	41.03	39.62	10.63M
September 23, 2025	38.97	38.62	38.62	39.19	38.04	5.7M
September 22, 2025	39.39	38.75	38.75	39.53	38.6	4.74M
September 19, 2025	39.57	39.24	39.24	39.91	38.99	4.05M
September 18, 2025	39.87	39.44	39.44	40.35	39.37	2.99M
September 17, 2025	39.8	39.66	39.66	40.6	39.22	4.69M
September 16, 2025	41.81	40.19	40.19	42.21	40.09	8.72M
September 15, 2025	41.75	41.94	41.94	42.77	41.61	5.96M
September 12, 2025	41.73	41.89	41.89	42.21	41.07	6.61M
September 11, 2025	40.01	41.66	41.66	41.9	40.01	8.27M

Teck Resources Limited (TECK) NYSE