Teck Resources Limited - TECK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	32.18	32.27	32.27	32.41	31.79	2.45M
August 13, 2025	32.82	32.73	32.73	33.07	32.55	3.56M
August 12, 2025	32.57	32.51	32.51	32.8	32.33	3.76M
August 11, 2025	32.87	32.3	32.3	33.13	31.98	3.89M
August 08, 2025	33.48	33.03	33.03	33.75	33.02	3.81M
August 07, 2025	33.11	33.2	33.2	33.28	32.78	2.7M
August 06, 2025	32.75	32.38	32.38	32.86	32.23	2.64M
August 05, 2025	32.51	32.59	32.59	32.6	31.72	3M
August 04, 2025	32	32.51	32.51	32.59	31.64	2.65M
August 01, 2025	32	31.61	31.61	32.33	31.31	4.35M
July 31, 2025	31.79	32.46	32.46	32.8	31.6	5.33M
July 30, 2025	32.92	32.13	32.13	34.48	31.47	11.53M
July 29, 2025	33.89	33.02	33.02	33.89	32.66	4.98M
July 28, 2025	32.8	33.73	33.73	34.1	32.61	9.07M
July 25, 2025	34.67	33	33	34.67	32.99	12.65M
July 24, 2025	37.04	35.12	35.12	37.45	35.12	12.08M
July 23, 2025	39.18	38.59	38.59	39.29	38.24	5.01M
July 22, 2025	38.23	38.79	38.79	38.79	37.65	4.71M
July 21, 2025	38.25	37.97	37.97	38.5	37.78	4.44M
July 18, 2025	38.29	37.52	37.52	38.29	37.42	2.48M
July 17, 2025	36.87	38.05	38.05	38.27	36.87	4.36M
July 16, 2025	37.59	37.08	37.08	37.61	36.45	3.73M
July 15, 2025	38.06	37.53	37.53	38.28	37.12	4.72M
July 14, 2025	38.07	38.36	38.36	38.39	37.8	2.25M
July 11, 2025	38.18	38.31	38.31	38.33	37.42	4.45M
July 10, 2025	39.31	38.81	38.81	39.35	38.5	5.16M
July 09, 2025	39.1	38.44	38.44	39.53	38.18	4.33M
July 08, 2025	40.65	39.12	39.12	41.72	38.72	10.45M
July 07, 2025	40.36	40.28	40.28	40.81	39.93	2.94M
July 03, 2025	41.7	40.82	40.82	41.88	40.64	1.87M

Teck Resources Limited (TECK) NYSE