Teck Resources Limited - TECK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	51.5	52.18	52.18	52.34	50.68	3.85M
January 13, 2026	50.97	49.79	49.79	51.05	49.7	3.57M
January 12, 2026	50.95	50.56	50.56	51.28	50.43	4.62M
January 09, 2026	49.86	49.59	49.59	50.42	49.39	3.56M
January 08, 2026	48.84	49.4	49.4	49.42	48.21	4.2M
January 07, 2026	50.01	49.72	49.72	50.28	48.86	4M
January 06, 2026	50.24	51.34	51.34	52.24	50.17	4.12M
January 05, 2026	49.13	50	50	50.31	48.98	3.42M
January 02, 2026	48.75	48.03	48.03	49.22	47.6	2.62M
December 31, 2025	47.76	47.89	47.89	48.32	47.55	1.71M
December 30, 2025	48.28	47.97	47.97	48.68	47.91	2.84M
December 29, 2025	47.4	47.73	47.73	47.85	46.41	4.91M
December 26, 2025	47	47.84	47.84	48.57	46.93	4.03M
December 24, 2025	46.99	46.55	46.55	46.99	45.56	1.12M
December 23, 2025	46.18	46.75	46.75	47.06	45.97	3.53M
December 22, 2025	45.3	45.17	45.17	45.38	44.65	4.03M
December 19, 2025	45.24	44.74	44.74	45.88	44.47	5.29M
December 18, 2025	44.54	45.24	45.24	45.36	44.44	6.35M
December 17, 2025	44.7	44.25	44.25	44.96	43.8	6.2M
December 16, 2025	43.77	43.17	43.17	43.99	43.01	5.38M
December 15, 2025	44.12	43.06	43.06	44.15	42.84	4.5M
December 12, 2025	45.01	43.18	43.09	45.1	42.57	6.01M
December 11, 2025	44.25	45.04	44.95	45.36	44.12	4.65M
December 10, 2025	45	43.74	43.65	45.02	43.35	5.89M
December 09, 2025	43.81	44.73	44.73	45.01	43.55	3.42M
December 08, 2025	45.39	44.33	44.33	45.54	44.31	2.41M
December 05, 2025	46.2	45.07	45.07	46.46	45.01	4.39M
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

Teck Resources Limited (TECK) NYSE