Teck Resources Limited - TECK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	36	35.68	35.68	36.3	34.8	4.79M
May 15, 2025	36.62	36.49	36.49	36.67	35.83	3.63M
May 14, 2025	37.66	37.1	37.1	37.67	36.92	3.42M
May 13, 2025	37.77	37.97	37.97	38.8	37.77	3.79M
May 12, 2025	37.98	37.67	37.67	38.88	37.44	6.52M
May 09, 2025	35.09	35.73	35.73	35.87	35.02	3M
May 08, 2025	34.33	34.71	34.71	34.94	33.93	3.36M
May 07, 2025	34.7	33.99	33.99	35	33.58	2.93M
May 06, 2025	34.77	35.1	35.1	35.32	34.63	2.2M
May 05, 2025	35.26	34.89	34.89	35.4	34.87	2.42M
May 02, 2025	35.09	35.47	35.47	35.57	34.62	3.02M
May 01, 2025	34.11	34.2	34.2	34.9	33.93	2.55M
April 30, 2025	33.5	33.99	33.99	34.13	32.92	5.47M
April 29, 2025	35.5	35.23	35.23	36.11	35.18	1.91M
April 28, 2025	35.24	35.38	35.38	36.19	35.08	2.03M
April 25, 2025	35.48	35.58	35.58	36.19	35.29	3.67M
April 24, 2025	35.6	36.24	36.24	36.85	35.56	4.91M
April 23, 2025	35.06	34.88	34.88	36.08	34.53	5.12M
April 22, 2025	33.4	33.84	33.84	34.48	33.1	3.64M
April 21, 2025	33.24	32.73	32.73	33.28	32.16	2.67M
April 17, 2025	33.5	32.91	32.91	33.65	32.49	2.6M
April 16, 2025	33.64	33.45	33.45	33.96	32.7	4.99M
April 15, 2025	33.81	33.82	33.82	34.24	33.56	2.05M
April 14, 2025	34.1	33.73	33.73	34.73	33.27	3.7M
April 11, 2025	32.39	33.6	33.6	33.91	32.07	5.29M
April 10, 2025	32.53	31.75	31.75	32.74	30.96	5.72M
April 09, 2025	28.86	33.4	33.4	34.36	28.32	10.54M
April 08, 2025	32	29.05	29.05	32.6	28.55	5.67M
April 07, 2025	28.79	30.34	30.34	32.02	28.35	5.63M
April 04, 2025	31.82	29.96	29.96	32.16	29.26	8.95M
April 03, 2025	35.36	34.08	34.08	35.82	33.82	6.74M
April 02, 2025	36.88	37.6	37.6	37.68	36.4	2.72M
April 01, 2025	36.17	36.72	36.72	36.9	35.72	3.88M
March 31, 2025	36.16	36.43	36.43	36.63	35.14	4.16M
March 28, 2025	39.01	37.45	37.45	39.25	37.15	4.46M
March 27, 2025	39.26	39.32	39.32	39.64	38.86	3.71M
March 26, 2025	42.68	40.12	40.12	42.99	40.08	5.9M
March 25, 2025	42.6	42.73	42.73	42.93	42.38	2.76M
March 24, 2025	42.31	41.91	41.91	42.7	41.68	3.11M
March 21, 2025	41.75	41.47	41.47	41.85	40.77	3.53M
March 20, 2025	42.09	42.48	42.48	42.96	41.8	2.54M
March 19, 2025	42.33	42.59	42.59	43.14	42.06	3.32M
March 18, 2025	43.3	42.27	42.27	43.3	41.63	3.67M
March 17, 2025	42.55	42.77	42.77	43.08	42.39	2.57M
March 14, 2025	40.86	42.12	42.12	42.18	40.85	3.7M
March 13, 2025	40.48	40.49	40.4	41.8	40.13	4.77M
March 12, 2025	39.28	40.02	39.93	40.54	39.1	4.55M
March 11, 2025	37.65	38.52	38.44	38.78	37.17	3.77M
March 10, 2025	38.93	37.37	37.29	38.93	36.54	6.16M
March 07, 2025	40.32	39.78	39.78	40.6	38.73	5.05M
March 06, 2025	41.07	40.78	40.78	42.55	40.57	3.43M
March 05, 2025	40.27	41.54	41.54	41.63	39.79	4.46M
March 04, 2025	39.3	38.64	38.64	39.6	37.75	5M
March 03, 2025	41.46	39.56	39.56	41.9	39.13	3.49M
February 28, 2025	39.81	40.33	40.33	40.39	39.53	4.24M
February 27, 2025	41.23	40.26	40.26	41.35	40.16	2.44M
February 26, 2025	41.03	41.38	41.38	41.92	40.9	3.88M
February 25, 2025	41.08	40.6	40.6	41.26	40.12	2.82M
February 24, 2025	41.25	40.86	40.86	41.61	40.57	2.75M
February 21, 2025	42.85	41.13	41.13	43.04	40.78	4.16M

Teck Resources Limited (TECK) NYSE