Teck Resources Limited - TECK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.06	59.4	59.4	59.74	58.06	2.54M
February 19, 2026	56.47	59.29	59.29	59.36	56.38	3.08M
February 18, 2026	58.64	59.36	59.36	59.96	58.1	3.5M
February 17, 2026	55.76	57.88	57.88	58.19	55.06	3.93M
February 13, 2026	57.6	58.91	58.91	59.2	57.18	2.82M
February 12, 2026	60	58.57	58.57	60.3	57.89	3.81M
February 11, 2026	60	60.38	60.38	60.75	58.2	3.55M
February 10, 2026	57.59	58.34	58.34	58.72	57.5	2.13M
February 09, 2026	55.33	57.85	57.85	58	55.04	3.72M
February 06, 2026	54.59	55.01	55.01	55.18	54.35	4.18M
February 05, 2026	54.67	53.48	53.48	56.01	53.39	5.95M
February 04, 2026	59.94	55.9	55.9	60.19	55.27	5.55M
February 03, 2026	57.57	59.24	59.24	59.71	57.21	7.31M
February 02, 2026	54.74	54.56	54.56	55.33	53.98	8.1M
January 30, 2026	55.73	53.76	53.76	56.19	53.27	6.4M
January 29, 2026	59.95	58.31	58.31	60.71	57.09	6.39M
January 28, 2026	56.95	56.85	56.85	57.14	55.88	3.03M
January 27, 2026	54.77	56.44	56.44	56.46	54.77	3.65M
January 26, 2026	55.68	54.75	54.75	55.94	54.69	4.92M
January 23, 2026	54	53.01	53.01	54	52.76	6.55M
January 22, 2026	53.45	51.24	51.24	53.79	50.99	6.04M
January 21, 2026	53.25	53	53	54	52.56	8.49M
January 20, 2026	50.42	50.21	50.21	50.66	49.73	4.4M
January 16, 2026	50.94	50.54	50.54	51.19	49.73	3.19M
January 15, 2026	51.09	52.27	52.27	52.42	51.02	4.43M
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

Teck Resources Limited (TECK) NYSE