Teck Resources LimitedTECKNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $56.00 | $56.49 | $55.20 | $55.38 | 3.32M |
| 3/3/2026 | $53.82 | $55.75 | $52.54 | $55.46 | 8.24M |
| 3/2/2026 | $57.42 | $57.60 | $56.31 | $57.19 | 6.96M |
| 2/27/2026 | $60.89 | $60.98 | $58.29 | $58.89 | 4.36M |
| 2/26/2026 | $59.98 | $61.07 | $59.24 | $60.99 | 4.54M |
| 2/25/2026 | $62.27 | $62.41 | $61.10 | $61.43 | 4.06M |
| 2/24/2026 | $58.75 | $60.56 | $58.57 | $59.81 | 2.79M |
| 2/23/2026 | $59.92 | $60.69 | $58.44 | $59.12 | 2.45M |
| 2/20/2026 | $58.06 | $59.74 | $58.06 | $59.40 | 2.54M |
| 2/19/2026 | $56.47 | $59.36 | $56.38 | $59.29 | 3.08M |
| 2/18/2026 | $58.64 | $59.96 | $58.10 | $59.36 | 3.50M |
| 2/17/2026 | $55.76 | $58.19 | $55.06 | $57.88 | 3.93M |
| 2/13/2026 | $57.60 | $59.20 | $57.18 | $58.91 | 2.82M |
| 2/12/2026 | $60.00 | $60.30 | $57.89 | $58.57 | 3.81M |
| 2/11/2026 | $60.00 | $60.75 | $58.20 | $60.38 | 3.55M |
| 2/10/2026 | $57.59 | $58.72 | $57.50 | $58.34 | 2.13M |
| 2/9/2026 | $55.33 | $58.00 | $55.04 | $57.85 | 3.72M |
| 2/6/2026 | $54.59 | $55.18 | $54.35 | $55.01 | 4.18M |
| 2/5/2026 | $54.67 | $56.01 | $53.39 | $53.48 | 5.95M |
| 2/4/2026 | $59.94 | $60.19 | $55.27 | $55.90 | 5.55M |
| 2/3/2026 | $57.57 | $59.71 | $57.21 | $59.24 | 7.31M |
| 2/2/2026 | $54.74 | $55.33 | $53.98 | $54.56 | 8.10M |
| 1/30/2026 | $55.73 | $56.19 | $53.27 | $53.76 | 6.40M |
| 1/29/2026 | $59.95 | $60.71 | $57.09 | $58.31 | 6.39M |
| 1/28/2026 | $56.95 | $57.14 | $55.88 | $56.85 | 3.03M |
| 1/27/2026 | $54.77 | $56.46 | $54.77 | $56.44 | 3.65M |
| 1/26/2026 | $55.68 | $55.94 | $54.69 | $54.75 | 4.92M |
| 1/23/2026 | $54.00 | $54.00 | $52.76 | $53.01 | 6.55M |
| 1/22/2026 | $53.45 | $53.79 | $50.99 | $51.24 | 6.04M |
| 1/21/2026 | $53.25 | $54.00 | $52.56 | $53.00 | 8.49M |
| 1/20/2026 | $50.45 | $50.66 | $49.73 | $50.21 | 4.40M |
| 1/16/2026 | $50.94 | $51.19 | $49.73 | $50.54 | 3.19M |
| 1/15/2026 | $51.09 | $52.42 | $51.02 | $52.27 | 4.43M |
| 1/14/2026 | $51.18 | $52.34 | $50.68 | $52.18 | 4.32M |
| 1/13/2026 | $50.97 | $51.05 | $49.70 | $49.79 | 3.57M |
| 1/12/2026 | $50.95 | $51.28 | $50.43 | $50.56 | 4.62M |
| 1/9/2026 | $49.86 | $50.42 | $49.39 | $49.59 | 3.56M |
| 1/8/2026 | $48.84 | $49.42 | $48.21 | $49.40 | 4.20M |
| 1/7/2026 | $50.01 | $50.28 | $48.86 | $49.72 | 4.00M |
| 1/6/2026 | $50.24 | $52.24 | $50.17 | $51.34 | 4.12M |
| 1/5/2026 | $49.13 | $50.31 | $48.98 | $50.00 | 3.42M |
| 1/2/2026 | $48.75 | $49.22 | $47.60 | $48.03 | 2.62M |
| 12/31/2025 | $47.76 | $48.32 | $47.55 | $47.89 | 1.78M |
| 12/30/2025 | $48.28 | $48.68 | $47.91 | $47.97 | 2.84M |
| 12/29/2025 | $47.40 | $47.85 | $46.41 | $47.73 | 4.91M |
| 12/26/2025 | $47.00 | $48.57 | $46.93 | $47.84 | 4.03M |
| 12/24/2025 | $46.99 | $46.99 | $45.56 | $46.55 | 1.12M |
| 12/23/2025 | $46.18 | $47.06 | $45.97 | $46.75 | 3.53M |
| 12/22/2025 | $45.30 | $45.38 | $44.65 | $45.17 | 4.03M |
| 12/19/2025 | $45.24 | $45.88 | $44.47 | $44.74 | 5.29M |
| 12/18/2025 | $44.54 | $45.36 | $44.44 | $45.24 | 6.35M |
| 12/17/2025 | $44.70 | $44.96 | $43.80 | $44.25 | 6.20M |
| 12/16/2025 | $43.77 | $43.99 | $43.01 | $43.17 | 5.38M |
| 12/15/2025 | $44.12 | $44.15 | $42.84 | $43.06 | 4.50M |
| 12/12/2025 | $45.01 | $45.10 | $42.57 | $43.18 | 6.01M |
| 12/11/2025 | $44.25 | $45.36 | $44.12 | $45.04 | 4.65M |
| 12/10/2025 | $45.00 | $45.02 | $43.35 | $43.74 | 5.89M |
| 12/9/2025 | $43.81 | $45.01 | $43.55 | $44.73 | 3.42M |
| 12/8/2025 | $45.39 | $45.54 | $44.31 | $44.33 | 2.41M |
| 12/5/2025 | $46.20 | $46.46 | $45.01 | $45.07 | 4.39M |
| 12/4/2025 | $44.88 | $45.41 | $44.69 | $44.88 | 3.76M |