TECK Historical Prices
Teck Resources Limited · daily open, high, low, close & volume
Trading days
249
Period high
72.56
Period low
38.00
Period change
+48.99%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.19 | 61.27 | 60.05 | 60.19 | -1.63% | 1,175,868 |
| Nov 12, 2026 | 62.27 | 62.60 | 60.89 | 61.19 | -3.90% | 1,907,792 |
| Nov 11, 2026 | 63.46 | 64.28 | 62.96 | 63.67 | +1.30% | 1,553,790 |
| Nov 10, 2026 | 63.04 | 64.50 | 62.25 | 62.85 | -2.81% | 1,633,611 |
| Nov 9, 2026 | 63.62 | 64.79 | 63.32 | 64.67 | +6.96% | 2,236,113 |
| Nov 6, 2026 | 60.54 | 61.13 | 59.75 | 60.46 | +0.92% | 2,007,485 |
| Nov 5, 2026 | 64.68 | 65.32 | 59.85 | 59.91 | -7.06% | 4,901,282 |
| Nov 4, 2026 | 63.14 | 64.85 | 63.08 | 64.46 | +4.29% | 4,748,592 |
| Nov 3, 2026 | 62.20 | 62.59 | 61.52 | 61.81 | -1.48% | 3,204,220 |
| Nov 2, 2026 | 61.71 | 63.20 | 61.40 | 62.74 | +3.51% | 2,591,955 |
| Oct 30, 2026 | 61.63 | 61.63 | 59.90 | 60.61 | -4.88% | 2,715,504 |
| Oct 29, 2026 | 62.61 | 64.44 | 62.27 | 63.72 | +1.08% | 3,968,535 |
| Oct 28, 2026 | 61.77 | 63.05 | 61.60 | 63.04 | +1.22% | 3,157,389 |
| Oct 27, 2026 | 61.24 | 62.40 | 60.62 | 62.28 | +3.35% | 2,818,384 |
| Oct 26, 2026 | 60.11 | 60.60 | 58.96 | 60.26 | +2.05% | 2,729,680 |
| Oct 23, 2026 | 59.43 | 59.65 | 58.30 | 59.05 | +0.25% | 2,468,629 |
| Oct 22, 2026 | 59.84 | 60.31 | 58.75 | 58.90 | -6.18% | 3,938,681 |
| Oct 21, 2026 | 63.85 | 63.87 | 61.94 | 62.78 | -2.41% | 3,149,371 |
| Oct 20, 2026 | 63.16 | 65.34 | 62.62 | 64.33 | +1.34% | 2,018,528 |
| Oct 19, 2026 | 63.53 | 64.21 | 62.70 | 63.48 | -1.76% | 3,510,638 |
| Oct 16, 2026 | 65.14 | 66.64 | 63.58 | 64.62 | -1.70% | 2,049,526 |
| Oct 15, 2026 | 64.11 | 65.92 | 63.24 | 65.74 | +1.45% | 2,256,090 |
| Oct 14, 2026 | 66.00 | 66.41 | 64.27 | 64.80 | -3.53% | 1,907,924 |
| Oct 13, 2026 | 67.53 | 67.77 | 66.31 | 67.17 | -0.55% | 1,600,174 |
| Oct 12, 2026 | 67.35 | 67.90 | 67.13 | 67.54 | -0.75% | 877,332 |
| Oct 9, 2026 | 67.00 | 68.11 | 66.69 | 68.05 | +4.98% | 2,830,302 |
| Oct 8, 2026 | 65.03 | 65.53 | 64.51 | 64.82 | -0.87% | 2,354,252 |
| Oct 7, 2026 | 65.79 | 65.79 | 64.97 | 65.39 | -2.55% | 1,499,334 |
| Oct 6, 2026 | 68.25 | 68.30 | 66.96 | 67.10 | -1.13% | 1,734,686 |
| Oct 5, 2026 | 68.25 | 68.64 | 67.07 | 67.87 | -1.01% | 2,164,887 |
| Oct 2, 2026 | 66.78 | 68.66 | 66.27 | 68.56 | +5.12% | 3,947,034 |
| Oct 1, 2026 | 64.54 | 65.84 | 64.06 | 65.22 | -0.87% | 2,820,182 |
| Sep 30, 2026 | 65.84 | 67.75 | 65.17 | 65.79 | +1.45% | 4,320,149 |
| Sep 29, 2026 | 65.61 | 66.11 | 64.62 | 64.85 | -0.48% | 2,926,364 |
| Sep 28, 2026 | 64.10 | 65.26 | 64.00 | 65.16 | -1.35% | 3,286,932 |
| Sep 25, 2026 | 65.90 | 66.44 | 65.43 | 66.05 | -0.69% | 3,216,075 |
| Sep 24, 2026 | 66.24 | 66.53 | 64.19 | 66.51 | -0.43% | 3,949,944 |
| Sep 23, 2026 | 66.81 | 67.11 | 65.69 | 66.80 | -3.02% | 3,475,081 |
| Sep 22, 2026 | 67.79 | 69.38 | 67.36 | 68.88 | +3.18% | 2,160,928 |
| Sep 21, 2026 | 67.07 | 67.36 | 66.00 | 66.76 | +1.89% | 2,130,644 |
| Sep 18, 2026 | 65.28 | 65.59 | 64.41 | 65.52 | +0.46% | 2,078,533 |
| Sep 17, 2026 | 65.51 | 66.44 | 65.21 | 65.22 | +1.51% | 1,594,288 |
| Sep 16, 2026 | 65.28 | 65.40 | 63.11 | 64.25 | -0.62% | 2,024,891 |
| Sep 15, 2026 | 65.55 | 65.55 | 63.64 | 64.65 | -2.42% | 3,014,278 |
| Sep 14, 2026 | 64.06 | 66.47 | 63.21 | 66.25 | -0.29% | 3,367,754 |
| Sep 11, 2026 | 66.56 | 66.84 | 65.84 | 66.44 | +0.82% | 2,117,139 |
| Sep 10, 2026 | 65.61 | 66.16 | 64.46 | 65.90 | -6.31% | 3,898,517 |
| Sep 9, 2026 | 71.02 | 71.66 | 69.11 | 70.34 | -2.26% | 3,136,391 |
| Sep 8, 2026 | 71.42 | 72.56 | 71.05 | 71.97 | +4.15% | 5,409,425 |
| Sep 4, 2026 | 67.58 | 69.38 | 67.57 | 69.10 | +0.41% | 2,152,430 |
| Sep 3, 2026 | 69.09 | 69.41 | 67.38 | 68.82 | +2.61% | 2,445,419 |
| Sep 2, 2026 | 67.84 | 68.66 | 66.44 | 67.07 | -1.54% | 2,049,553 |
| Aug 31, 2026 | 70.25 | 70.25 | 67.86 | 68.12 | -1.76% | 2,656,021 |
| Aug 28, 2026 | 71.64 | 71.73 | 68.94 | 69.34 | -1.70% | 3,234,597 |
| Aug 27, 2026 | 71.12 | 71.34 | 70.27 | 70.54 | -0.82% | 2,594,904 |
| Aug 26, 2026 | 71.52 | 71.92 | 71.02 | 71.12 | -0.70% | 4,042,765 |
| Aug 25, 2026 | 69.31 | 71.63 | 69.26 | 71.62 | +2.02% | 3,979,847 |
| Aug 24, 2026 | 69.65 | 70.27 | 68.79 | 70.20 | +1.45% | 2,815,347 |
| Aug 21, 2026 | 68.31 | 69.46 | 68.00 | 69.20 | +4.59% | 4,872,788 |
| Aug 20, 2026 | 64.51 | 66.28 | 64.35 | 66.16 | +0.32% | 2,144,837 |
| Aug 19, 2026 | 65.58 | 66.46 | 64.91 | 65.95 | +3.19% | 2,250,259 |
| Aug 18, 2026 | 64.06 | 64.53 | 62.82 | 63.91 | -1.43% | 3,213,518 |
| Aug 17, 2026 | 64.35 | 65.17 | 64.08 | 64.84 | +2.06% | 2,389,415 |
| Aug 14, 2026 | 63.57 | 64.52 | 63.22 | 63.53 | -0.36% | 1,413,378 |
| Aug 13, 2026 | 65.08 | 65.20 | 63.31 | 63.76 | -3.32% | 2,420,406 |
| Aug 12, 2026 | 67.98 | 68.10 | 65.94 | 65.95 | -0.29% | 1,783,983 |
| Aug 11, 2026 | 67.07 | 67.40 | 66.03 | 66.14 | -1.09% | 2,352,046 |
| Aug 10, 2026 | 66.47 | 67.80 | 65.64 | 66.87 | +0.60% | 2,539,336 |
| Aug 7, 2026 | 66.86 | 67.17 | 66.14 | 66.47 | +0.53% | 2,188,423 |
| Aug 6, 2026 | 65.03 | 66.76 | 64.95 | 66.12 | +0.11% | 3,265,057 |
| Aug 5, 2026 | 65.71 | 66.46 | 65.55 | 66.05 | +2.02% | 3,527,138 |
| Aug 4, 2026 | 63.63 | 65.52 | 63.24 | 64.74 | +7.54% | 4,529,665 |
| Aug 3, 2026 | 59.39 | 60.64 | 59.13 | 60.20 | -0.07% | 2,277,756 |
| Jul 31, 2026 | 62.47 | 62.56 | 59.97 | 60.24 | -3.60% | 4,645,766 |
| Jul 30, 2026 | 61.45 | 62.60 | 60.27 | 62.49 | +8.72% | 4,549,502 |
| Jul 29, 2026 | 58.14 | 59.53 | 56.72 | 57.48 | -1.96% | 3,495,923 |
| Jul 28, 2026 | 58.30 | 59.28 | 57.15 | 58.63 | -1.87% | 2,526,109 |
| Jul 27, 2026 | 60.58 | 60.97 | 58.74 | 59.75 | -0.73% | 2,980,073 |
| Jul 24, 2026 | 60.43 | 61.29 | 60.08 | 60.19 | +0.57% | 3,371,261 |
| Jul 23, 2026 | 58.92 | 60.31 | 58.56 | 59.85 | +4.61% | 4,246,481 |
| Jul 22, 2026 | 56.38 | 57.48 | 56.38 | 57.21 | +0.67% | 3,655,157 |
| Jul 21, 2026 | 55.18 | 56.90 | 54.91 | 56.83 | +4.28% | 4,979,207 |
| Jul 20, 2026 | 54.37 | 54.99 | 53.80 | 54.50 | -1.00% | 4,000,940 |
| Jul 17, 2026 | 54.07 | 55.92 | 53.64 | 55.05 | -1.33% | 3,725,048 |
| Jul 16, 2026 | 56.62 | 56.84 | 55.72 | 55.79 | -3.73% | 2,268,145 |
| Jul 15, 2026 | 59.90 | 60.04 | 57.05 | 57.95 | -3.56% | 4,505,698 |
| Jul 14, 2026 | 59.10 | 60.25 | 59.10 | 60.09 | +2.77% | 4,491,175 |
| Jul 13, 2026 | 58.30 | 58.66 | 57.71 | 58.47 | -2.26% | 3,635,205 |
| Jul 10, 2026 | 57.76 | 60.10 | 57.74 | 59.82 | +1.00% | 3,946,399 |
| Jul 9, 2026 | 57.15 | 59.91 | 56.74 | 59.23 | +5.52% | 3,503,243 |
| Jul 8, 2026 | 56.38 | 56.71 | 54.03 | 56.13 | -3.84% | 4,329,392 |
| Jul 7, 2026 | 59.13 | 59.51 | 57.68 | 58.37 | -5.01% | 2,770,738 |
| Jul 6, 2026 | 60.88 | 61.72 | 60.13 | 61.45 | +2.40% | 2,347,475 |
| Jul 2, 2026 | 59.90 | 61.51 | 59.22 | 60.01 | +1.11% | 2,571,442 |
| Jul 1, 2026 | 58.23 | 59.76 | 58.19 | 59.35 | -0.18% | 2,000,535 |
| Jun 30, 2026 | 59.55 | 59.91 | 58.83 | 59.46 | +2.18% | 1,949,979 |
| Jun 29, 2026 | 58.67 | 58.67 | 57.13 | 58.19 | -0.05% | 2,700,827 |
| Jun 26, 2026 | 58.24 | 59.93 | 57.75 | 58.22 | -1.32% | 3,290,291 |
| Jun 25, 2026 | 59.62 | 59.94 | 58.25 | 59.00 | +2.25% | 2,003,101 |
| Jun 24, 2026 | 56.71 | 57.88 | 55.98 | 57.70 | -3.22% | 4,851,886 |
| Jun 23, 2026 | 59.22 | 60.41 | 58.70 | 59.62 | -6.17% | 3,334,468 |
| Jun 22, 2026 | 63.32 | 63.62 | 62.45 | 63.54 | -1.27% | 3,404,966 |
| Jun 18, 2026 | 64.65 | 65.32 | 63.73 | 64.36 | -2.13% | 3,082,711 |
| Jun 17, 2026 | 66.81 | 67.95 | 65.62 | 65.76 | -1.84% | 3,709,075 |
| Jun 16, 2026 | 66.80 | 67.77 | 66.13 | 66.99 | +1.25% | 3,222,502 |
| Jun 15, 2026 | 68.13 | 68.46 | 65.94 | 66.16 | +2.04% | 2,779,840 |
| Jun 12, 2026 | 64.80 | 65.77 | 64.51 | 64.84 | +1.95% | 2,649,062 |
| Jun 11, 2026 | 61.55 | 63.82 | 60.85 | 63.60 | +6.16% | 2,537,321 |
| Jun 10, 2026 | 60.75 | 61.60 | 59.31 | 59.91 | -3.21% | 3,048,849 |
| Jun 9, 2026 | 63.27 | 63.86 | 59.51 | 61.90 | -0.31% | 2,625,848 |
| Jun 8, 2026 | 62.60 | 62.97 | 61.70 | 62.09 | +0.68% | 2,226,537 |
| Jun 5, 2026 | 65.00 | 65.12 | 61.05 | 61.67 | -8.34% | 4,839,379 |
| Jun 4, 2026 | 66.76 | 67.79 | 66.43 | 67.28 | +0.07% | 2,237,197 |
| Jun 3, 2026 | 68.20 | 68.81 | 66.73 | 67.23 | -4.72% | 3,516,438 |
| Jun 2, 2026 | 68.08 | 71.25 | 68.07 | 70.56 | +3.99% | 5,064,480 |
| Jun 1, 2026 | 65.58 | 68.20 | 64.96 | 67.85 | +2.55% | 2,773,133 |
| May 29, 2026 | 65.95 | 66.69 | 65.33 | 66.16 | +0.11% | 2,596,063 |
| May 28, 2026 | 64.72 | 66.64 | 63.88 | 66.09 | +1.30% | 3,570,955 |
| May 27, 2026 | 64.81 | 65.28 | 63.70 | 65.24 | +0.05% | 3,032,483 |
| May 26, 2026 | 64.11 | 65.25 | 64.11 | 65.21 | +4.07% | 4,010,338 |
| May 22, 2026 | 62.13 | 63.31 | 61.86 | 62.66 | -0.54% | 2,956,897 |
| May 21, 2026 | 61.13 | 63.27 | 61.03 | 63.00 | +2.91% | 3,150,519 |
| May 20, 2026 | 60.42 | 61.47 | 59.65 | 61.22 | +3.10% | 3,214,235 |
| May 19, 2026 | 58.89 | 60.07 | 58.50 | 59.38 | -1.43% | 3,927,742 |
| May 18, 2026 | 62.06 | 62.06 | 59.57 | 60.24 | -1.81% | 2,799,546 |
| May 15, 2026 | 60.63 | 61.78 | 60.11 | 61.35 | -6.19% | 3,536,515 |
| May 14, 2026 | 66.85 | 66.93 | 65.38 | 65.40 | -2.15% | 2,720,315 |
| May 13, 2026 | 66.37 | 67.67 | 65.67 | 66.84 | +1.32% | 3,116,959 |
| May 12, 2026 | 64.62 | 66.11 | 63.30 | 65.97 | +1.04% | 3,191,995 |
| May 11, 2026 | 65.13 | 66.50 | 64.87 | 65.29 | +0.65% | 2,846,633 |
| May 8, 2026 | 62.92 | 64.92 | 62.71 | 64.87 | +6.76% | 3,837,911 |
| May 7, 2026 | 64.03 | 64.07 | 60.69 | 60.76 | -2.02% | 3,948,922 |
| May 6, 2026 | 62.29 | 63.01 | 61.74 | 62.01 | +7.28% | 4,885,695 |
| May 5, 2026 | 58.14 | 58.21 | 57.50 | 57.80 | +1.81% | 1,943,588 |
| May 4, 2026 | 57.89 | 57.97 | 56.09 | 56.77 | -2.04% | 1,940,611 |
| May 1, 2026 | 58.01 | 59.40 | 57.95 | 57.95 | -0.82% | 2,341,579 |
| Apr 30, 2026 | 58.01 | 58.72 | 57.25 | 58.43 | +3.89% | 3,387,855 |
| Apr 29, 2026 | 57.71 | 57.80 | 56.14 | 56.24 | -2.72% | 2,094,060 |
| Apr 28, 2026 | 57.87 | 58.66 | 56.94 | 57.81 | -4.00% | 3,200,556 |
| Apr 27, 2026 | 60.20 | 60.30 | 59.05 | 60.22 | +0.08% | 2,067,777 |
| Apr 24, 2026 | 60.68 | 61.15 | 59.89 | 60.17 | -0.95% | 3,107,158 |
| Apr 23, 2026 | 61.11 | 63.27 | 59.54 | 60.75 | +2.51% | 7,268,369 |
| Apr 22, 2026 | 58.29 | 59.44 | 58.12 | 59.26 | +4.50% | 3,045,626 |
| Apr 21, 2026 | 58.87 | 59.11 | 56.61 | 56.71 | -4.09% | 2,784,945 |
| Apr 20, 2026 | 59.09 | 59.72 | 58.69 | 59.13 | -0.42% | 1,927,999 |
| Apr 17, 2026 | 59.66 | 60.62 | 58.80 | 59.38 | +2.63% | 4,243,395 |
| Apr 16, 2026 | 59.04 | 59.16 | 57.83 | 57.86 | -0.72% | 1,747,107 |
| Apr 15, 2026 | 58.73 | 59.20 | 57.75 | 58.28 | -1.04% | 1,856,911 |
| Apr 14, 2026 | 58.65 | 58.89 | 57.99 | 58.89 | +2.60% | 4,709,649 |
| Apr 13, 2026 | 56.01 | 57.51 | 55.97 | 57.40 | +1.57% | 2,089,213 |
| Apr 10, 2026 | 56.82 | 57.11 | 55.88 | 56.51 | +3.38% | 2,916,775 |
| Apr 9, 2026 | 56.10 | 56.81 | 54.60 | 54.66 | -1.85% | 3,014,202 |
| Apr 8, 2026 | 57.25 | 57.42 | 55.22 | 55.69 | +6.00% | 4,268,999 |
| Apr 7, 2026 | 52.67 | 52.69 | 51.35 | 52.54 | -0.61% | 2,295,775 |
| Apr 6, 2026 | 52.90 | 53.29 | 51.88 | 52.86 | +0.06% | 1,339,163 |
| Apr 2, 2026 | 50.47 | 52.90 | 50.45 | 52.83 | -0.66% | 3,235,287 |
| Apr 1, 2026 | 53.25 | 53.92 | 52.82 | 53.18 | +2.76% | 3,450,722 |
| Mar 31, 2026 | 50.04 | 51.85 | 49.75 | 51.75 | +7.10% | 3,580,549 |
| Mar 30, 2026 | 49.19 | 49.45 | 47.92 | 48.32 | -0.45% | 2,834,974 |
| Mar 27, 2026 | 47.31 | 49.00 | 47.19 | 48.54 | -0.06% | 3,544,690 |
| Mar 26, 2026 | 48.33 | 49.06 | 47.93 | 48.57 | -3.55% | 4,595,713 |
| Mar 25, 2026 | 50.15 | 50.69 | 49.66 | 50.36 | +3.71% | 3,180,220 |
| Mar 24, 2026 | 46.84 | 48.69 | 46.53 | 48.56 | +0.71% | 4,831,429 |
| Mar 23, 2026 | 48.25 | 48.94 | 47.17 | 48.22 | +6.31% | 5,336,271 |
| Mar 20, 2026 | 47.09 | 47.51 | 44.93 | 45.36 | -4.22% | 9,514,534 |
| Mar 19, 2026 | 44.61 | 47.95 | 44.55 | 47.36 | -3.13% | 8,005,136 |
| Mar 18, 2026 | 49.06 | 49.06 | 48.00 | 48.89 | -2.14% | 4,830,108 |
| Mar 17, 2026 | 50.15 | 50.40 | 49.36 | 49.96 | -0.28% | 2,807,412 |
| Mar 16, 2026 | 49.35 | 50.17 | 49.09 | 50.10 | +1.15% | 3,920,479 |
| Mar 13, 2026 | 50.34 | 51.30 | 48.73 | 49.53 | -4.51% | 5,276,355 |
| Mar 12, 2026 | 52.44 | 52.61 | 50.91 | 51.87 | -2.63% | 4,167,747 |
| Mar 11, 2026 | 51.79 | 53.84 | 51.51 | 53.27 | +1.52% | 6,115,944 |
| Mar 10, 2026 | 52.59 | 53.54 | 52.29 | 52.47 | +2.98% | 3,377,769 |
| Mar 9, 2026 | 48.80 | 51.27 | 48.13 | 50.95 | +0.81% | 6,989,708 |
| Mar 6, 2026 | 50.30 | 51.44 | 49.65 | 50.54 | -5.48% | 3,688,362 |
| Mar 5, 2026 | 54.37 | 54.84 | 52.72 | 53.47 | -3.66% | 5,313,825 |
| Mar 4, 2026 | 56.00 | 56.49 | 55.20 | 55.50 | +0.07% | 4,406,834 |
| Mar 3, 2026 | 53.82 | 55.75 | 52.54 | 55.46 | -3.03% | 8,235,583 |
| Mar 2, 2026 | 57.42 | 57.60 | 56.31 | 57.19 | -2.89% | 6,955,501 |
| Feb 27, 2026 | 60.89 | 60.98 | 58.29 | 58.89 | -3.44% | 4,359,778 |
| Feb 26, 2026 | 59.98 | 61.06 | 59.24 | 60.99 | -0.72% | 4,542,500 |
| Feb 25, 2026 | 62.27 | 62.41 | 61.10 | 61.43 | +2.71% | 4,063,106 |
| Feb 24, 2026 | 58.75 | 60.56 | 58.57 | 59.81 | +1.17% | 2,790,699 |
| Feb 23, 2026 | 59.91 | 60.69 | 58.44 | 59.12 | -0.47% | 2,451,983 |
| Feb 20, 2026 | 58.06 | 59.74 | 58.06 | 59.40 | +0.19% | 2,542,080 |
| Feb 19, 2026 | 56.47 | 59.36 | 56.38 | 59.29 | -0.12% | 3,083,534 |
| Feb 18, 2026 | 58.64 | 59.96 | 58.10 | 59.36 | +2.56% | 3,496,268 |
| Feb 17, 2026 | 55.76 | 58.19 | 55.06 | 57.88 | -1.75% | 3,932,812 |
| Feb 13, 2026 | 57.60 | 59.20 | 57.18 | 58.91 | +0.58% | 2,820,208 |
| Feb 12, 2026 | 60.00 | 60.30 | 57.89 | 58.57 | -3.00% | 3,809,631 |
| Feb 11, 2026 | 60.00 | 60.75 | 58.20 | 60.38 | +3.50% | 3,550,894 |
| Feb 10, 2026 | 57.59 | 58.72 | 57.49 | 58.34 | +0.85% | 2,126,449 |
| Feb 9, 2026 | 55.33 | 58.00 | 55.04 | 57.85 | +5.16% | 3,717,166 |
| Feb 6, 2026 | 54.59 | 55.18 | 54.35 | 55.01 | +2.86% | 4,175,675 |
| Feb 5, 2026 | 54.67 | 56.01 | 53.38 | 53.48 | -4.33% | 5,947,364 |
| Feb 4, 2026 | 59.94 | 60.19 | 55.27 | 55.90 | -5.64% | 5,553,566 |
| Feb 3, 2026 | 57.57 | 59.71 | 57.21 | 59.24 | +8.58% | 7,307,440 |
| Feb 2, 2026 | 54.74 | 55.33 | 53.98 | 54.56 | +1.49% | 8,098,499 |
| Jan 30, 2026 | 55.73 | 56.19 | 53.27 | 53.76 | -7.80% | 6,402,088 |
| Jan 29, 2026 | 59.95 | 60.71 | 57.09 | 58.31 | +2.57% | 6,388,209 |
| Jan 28, 2026 | 56.95 | 57.14 | 55.88 | 56.85 | +0.73% | 3,025,206 |
| Jan 27, 2026 | 54.77 | 56.46 | 54.77 | 56.44 | +3.09% | 3,646,712 |
| Jan 26, 2026 | 55.68 | 55.94 | 54.69 | 54.75 | +3.28% | 4,916,551 |
| Jan 23, 2026 | 54.00 | 54.00 | 52.76 | 53.01 | +3.45% | 6,551,650 |
| Jan 22, 2026 | 53.45 | 53.79 | 50.99 | 51.24 | -3.32% | 6,041,038 |
| Jan 21, 2026 | 53.25 | 54.00 | 52.56 | 53.00 | +5.56% | 8,487,255 |
| Jan 20, 2026 | 50.45 | 50.66 | 49.73 | 50.21 | -0.65% | 4,401,722 |
| Jan 16, 2026 | 50.94 | 51.19 | 49.73 | 50.54 | -3.31% | 3,188,422 |
| Jan 15, 2026 | 51.09 | 52.42 | 51.02 | 52.27 | +0.17% | 4,428,046 |
| Jan 14, 2026 | 51.18 | 52.34 | 50.67 | 52.18 | +4.80% | 4,320,538 |
| Jan 13, 2026 | 50.97 | 51.05 | 49.70 | 49.79 | -1.52% | 3,568,377 |
| Jan 12, 2026 | 50.95 | 51.28 | 50.43 | 50.56 | +1.96% | 4,615,954 |
| Jan 9, 2026 | 49.86 | 50.42 | 49.38 | 49.59 | +0.38% | 3,558,160 |
| Jan 8, 2026 | 48.84 | 49.42 | 48.21 | 49.40 | -0.64% | 4,198,346 |
| Jan 7, 2026 | 50.01 | 50.27 | 48.86 | 49.72 | -3.16% | 3,996,265 |
| Jan 6, 2026 | 50.24 | 52.24 | 50.17 | 51.34 | +2.68% | 4,123,307 |
| Jan 5, 2026 | 49.13 | 50.31 | 48.98 | 50.00 | +4.10% | 3,422,732 |
| Jan 2, 2026 | 48.75 | 49.22 | 47.60 | 48.03 | +0.29% | 2,624,938 |
| Dec 31, 2025 | 47.76 | 48.32 | 47.55 | 47.89 | -0.17% | 1,782,016 |
| Dec 30, 2025 | 48.28 | 48.68 | 47.91 | 47.97 | +0.50% | 2,836,647 |
| Dec 29, 2025 | 47.40 | 47.85 | 46.41 | 47.73 | -0.23% | 4,905,948 |
| Dec 26, 2025 | 47.00 | 48.57 | 46.93 | 47.84 | +2.77% | 4,034,323 |
| Dec 24, 2025 | 46.99 | 46.99 | 45.56 | 46.55 | -0.43% | 1,117,735 |
| Dec 23, 2025 | 46.18 | 47.06 | 45.97 | 46.75 | +3.50% | 3,534,052 |
| Dec 22, 2025 | 45.30 | 45.38 | 44.65 | 45.17 | +0.96% | 4,029,228 |
| Dec 19, 2025 | 45.24 | 45.88 | 44.47 | 44.74 | -1.11% | 5,286,503 |
| Dec 18, 2025 | 44.54 | 45.36 | 44.44 | 45.24 | +2.24% | 6,351,384 |
| Dec 17, 2025 | 44.70 | 44.96 | 43.80 | 44.25 | +2.50% | 6,204,874 |
| Dec 16, 2025 | 43.77 | 43.99 | 43.01 | 43.17 | +0.26% | 5,378,953 |
| Dec 15, 2025 | 44.12 | 44.15 | 42.84 | 43.06 | -0.28% | 4,497,184 |
| Dec 12, 2025 | 45.01 | 45.10 | 42.57 | 43.18 | -4.13% | 6,005,512 |
| Dec 11, 2025 | 44.25 | 45.36 | 44.12 | 45.04 | +2.97% | 4,649,852 |
| Dec 10, 2025 | 45.00 | 45.02 | 43.35 | 43.74 | -2.21% | 5,890,038 |
| Dec 9, 2025 | 43.81 | 45.01 | 43.55 | 44.73 | +0.90% | 3,420,062 |
| Dec 8, 2025 | 45.39 | 45.54 | 44.31 | 44.33 | -1.64% | 2,411,009 |
| Dec 5, 2025 | 46.20 | 46.46 | 45.01 | 45.07 | +0.42% | 4,389,181 |
| Dec 4, 2025 | 44.88 | 45.41 | 44.69 | 44.88 | +0.97% | 3,756,303 |
| Dec 3, 2025 | 44.34 | 44.90 | 44.23 | 44.45 | +2.82% | 4,663,205 |
| Dec 2, 2025 | 43.35 | 43.52 | 42.54 | 43.23 | -0.16% | 2,901,294 |
| Dec 1, 2025 | 44.14 | 44.46 | 43.27 | 43.30 | +0.96% | 5,514,267 |
| Nov 28, 2025 | 43.12 | 43.45 | 42.78 | 42.89 | +0.73% | 1,231,043 |
| Nov 26, 2025 | 42.61 | 43.16 | 42.55 | 42.58 | +0.80% | 2,128,983 |
| Nov 25, 2025 | 42.14 | 42.43 | 41.82 | 42.24 | +2.77% | 4,033,685 |
| Nov 24, 2025 | 39.90 | 41.37 | 39.51 | 41.10 | +3.06% | 3,709,157 |
| Nov 21, 2025 | 38.77 | 40.32 | 38.50 | 39.88 | +4.32% | 5,963,974 |
| Nov 20, 2025 | 40.38 | 40.81 | 38.00 | 38.23 | -4.62% | 4,883,915 |
| Nov 19, 2025 | 39.69 | 41.20 | 39.50 | 40.08 | +2.56% | 4,325,920 |
| Nov 18, 2025 | 39.74 | 40.01 | 38.59 | 39.08 | -3.27% | 5,844,199 |
| Nov 17, 2025 | 40.83 | 41.20 | 40.02 | 40.40 | -1.73% | 2,237,776 |
Daily open, high, low, close and volume for Teck Resources Limited (TECK). Showing 249 trading days. Unadjusted prices.