Teck Resources Limited - TECK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	40.83	41.71	41.71	42.38	40.6	4.62M
July 01, 2025	40.75	40.3	40.3	41.05	39.92	1.98M
June 30, 2025	40.4	40.38	40.38	40.97	40.07	2.74M
June 27, 2025	41.25	40.53	40.53	41.33	40.33	4.26M
June 26, 2025	39.24	41.48	41.48	41.67	39.14	6.06M
June 25, 2025	38.53	38.25	38.25	38.76	37.95	2.65M
June 24, 2025	38.28	38.55	38.55	38.69	38.16	3.04M
June 23, 2025	37.08	38.21	38.21	38.48	37.02	2.63M
June 20, 2025	38.53	37.45	37.45	38.53	37.44	2.18M
June 18, 2025	38.59	38.24	38.24	38.76	38.16	1.94M
June 17, 2025	38.98	38.49	38.49	39.4	38.37	2.21M
June 16, 2025	39	39.12	39.12	39.52	38.96	2.73M
June 13, 2025	37.16	38.6	38.6	38.89	37.04	3.18M
June 12, 2025	38.17	37.97	37.97	38.85	37.89	5.2M
June 11, 2025	39.07	38.8	38.8	39.07	38.16	2.78M
June 10, 2025	39.03	39.01	39.01	39.23	38.57	2.5M
June 09, 2025	38.71	38.99	38.99	39.38	38.71	3.01M
June 06, 2025	38.83	38.57	38.57	39.12	38.5	3.08M
June 05, 2025	38.29	38.6	38.6	39.14	38.15	4.24M
June 04, 2025	37.36	37.27	37.27	37.72	37.01	2.05M
June 03, 2025	36.47	37.06	37.06	37.1	36.21	2.41M
June 02, 2025	37.77	36.96	36.96	37.94	36.42	3.86M
May 30, 2025	37.27	37.04	37.04	37.26	36.53	2.01M
May 29, 2025	37.95	37.68	37.68	38.13	37.48	1.88M
May 28, 2025	37.52	37.4	37.4	37.85	37	2.6M
May 27, 2025	37.98	37.86	37.86	38.45	37.39	4.67M
May 23, 2025	35.15	36.6	36.6	36.63	35.15	2.84M
May 22, 2025	35.36	35.47	35.47	35.75	35.27	1.98M
May 21, 2025	35.98	35.64	35.64	36.23	35.62	1.67M

Teck Resources Limited (TECK) NYSE