Teck Resources Limited - TECK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	40	40.45	40.45	40.68	39.73	13.16M
September 09, 2025	40.65	39.07	39.07	41.55	38.56	41.72M
September 08, 2025	35.34	35.11	35.11	35.75	34.31	6.39M
September 05, 2025	33.38	34.31	34.31	34.45	33.24	5.2M
September 04, 2025	33.27	32.77	32.77	33.38	31.68	12.47M
September 03, 2025	34	33.73	33.73	34.91	33.72	8.83M
September 02, 2025	33.75	33.55	33.55	33.95	32.85	3.74M
August 29, 2025	33.9	34.19	34.19	34.4	33.76	2.5M
August 28, 2025	33.26	33.77	33.77	33.98	33.1	3.73M
August 27, 2025	32.86	32.93	32.93	32.95	32.36	2.44M
August 26, 2025	33	33.27	33.27	33.36	32.69	3.59M
August 25, 2025	33.65	33.31	33.31	33.99	33.18	2.1M
August 22, 2025	31.85	33.61	33.61	34.06	31.79	4.9M
August 21, 2025	31.14	31.76	31.76	31.77	31.1	2.57M
August 20, 2025	31.23	31.27	31.27	31.44	30.98	2.72M
August 19, 2025	31.95	31.4	31.4	31.98	31.36	2.47M
August 18, 2025	32.14	31.63	31.63	32.14	31.61	2.45M
August 15, 2025	32.66	32.24	32.24	32.66	32.19	1.95M

Teck Resources Limited (TECK) NYSE