Teck Resources Ltd Ordinary Shares
TECK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $66.56 | $66.84 | $65.84 | $66.44 | +0.82% | 2.12M |
| Sep 10, 2026 | $65.61 | $66.16 | $64.46 | $65.90 | -6.31% | 3.90M |
| Sep 9, 2026 | $71.02 | $71.66 | $69.11 | $70.34 | -2.26% | 3.14M |
| Sep 8, 2026 | $71.42 | $72.56 | $71.05 | $71.97 | +4.15% | 5.41M |
| Sep 4, 2026 | $67.58 | $69.38 | $67.57 | $69.10 | +0.41% | 2.12M |
| Sep 3, 2026 | $69.09 | $69.41 | $67.38 | $68.82 | +2.61% | 2.45M |
| Sep 2, 2026 | $67.84 | $68.66 | $66.44 | $67.07 | +0.42% | 2.05M |
| Sep 1, 2026 | $67.15 | $67.96 | $66.42 | $66.79 | -1.95% | 3.74M |
| Aug 31, 2026 | $70.25 | $70.25 | $67.86 | $68.12 | -1.76% | 2.66M |
| Aug 28, 2026 | $71.64 | $71.73 | $68.94 | $69.34 | -1.70% | 3.23M |
| Aug 27, 2026 | $71.12 | $71.34 | $70.27 | $70.54 | -0.82% | 2.59M |
| Aug 26, 2026 | $71.52 | $71.93 | $71.02 | $71.12 | -0.70% | 4.04M |
| Aug 25, 2026 | $69.31 | $71.63 | $69.26 | $71.62 | +2.02% | 3.98M |
| Aug 24, 2026 | $69.65 | $70.27 | $68.79 | $70.20 | +1.45% | 2.81M |
| Aug 21, 2026 | $68.32 | $69.46 | $68.00 | $69.20 | +4.59% | 4.87M |
| Aug 20, 2026 | $64.51 | $66.28 | $64.35 | $66.16 | +0.32% | 2.14M |
| Aug 19, 2026 | $65.58 | $66.46 | $64.91 | $65.95 | +3.19% | 2.25M |
| Aug 18, 2026 | $64.06 | $64.53 | $62.82 | $63.91 | -1.43% | 3.21M |
| Aug 17, 2026 | $64.35 | $65.17 | $64.08 | $64.84 | +2.06% | 2.39M |
| Aug 14, 2026 | $63.57 | $64.52 | $63.22 | $63.53 | -0.36% | 1.41M |
| Aug 13, 2026 | $65.08 | $65.20 | $63.31 | $63.76 | -3.32% | 2.42M |
| Aug 12, 2026 | $67.98 | $68.10 | $65.94 | $65.95 | -0.29% | 1.78M |
| Aug 11, 2026 | $67.07 | $67.40 | $66.03 | $66.14 | -1.09% | 2.35M |
| Aug 10, 2026 | $66.47 | $67.80 | $65.64 | $66.87 | +0.60% | 2.54M |
| Aug 7, 2026 | $66.86 | $67.17 | $66.14 | $66.47 | +0.53% | 2.19M |
| Aug 6, 2026 | $65.03 | $66.76 | $64.95 | $66.12 | +0.11% | 3.27M |
| Aug 5, 2026 | $65.71 | $66.46 | $65.55 | $66.05 | +2.02% | 3.53M |
| Aug 4, 2026 | $63.63 | $65.52 | $63.24 | $64.74 | +7.54% | 4.53M |
| Aug 3, 2026 | $59.39 | $60.64 | $59.13 | $60.20 | -0.07% | 2.28M |
| Jul 31, 2026 | $62.47 | $62.56 | $59.97 | $60.24 | -3.60% | 4.65M |
| Jul 30, 2026 | $61.45 | $62.60 | $60.28 | $62.49 | +8.72% | 4.55M |
| Jul 29, 2026 | $58.14 | $59.53 | $56.72 | $57.48 | -1.96% | 3.50M |
| Jul 28, 2026 | $58.30 | $59.28 | $57.15 | $58.63 | -1.87% | 2.53M |
| Jul 27, 2026 | $60.58 | $60.97 | $58.74 | $59.75 | -0.73% | 2.98M |
| Jul 24, 2026 | $60.43 | $61.29 | $60.08 | $60.19 | +0.57% | 3.37M |
| Jul 23, 2026 | $58.92 | $60.32 | $58.57 | $59.85 | +4.61% | 4.25M |
| Jul 22, 2026 | $56.38 | $57.48 | $56.38 | $57.21 | +0.67% | 3.66M |
| Jul 21, 2026 | $55.18 | $56.90 | $54.91 | $56.83 | +4.28% | 4.98M |
| Jul 20, 2026 | $54.37 | $54.99 | $53.80 | $54.50 | -1.00% | 4.00M |
| Jul 17, 2026 | $54.07 | $55.93 | $53.64 | $55.05 | -1.33% | 3.73M |
| Jul 16, 2026 | $56.62 | $56.85 | $55.72 | $55.79 | -3.73% | 2.27M |
| Jul 15, 2026 | $59.90 | $60.04 | $57.05 | $57.95 | -3.56% | 4.51M |
| Jul 14, 2026 | $59.10 | $60.25 | $59.10 | $60.09 | +2.77% | 4.49M |
| Jul 13, 2026 | $58.30 | $58.66 | $57.71 | $58.47 | -2.26% | 3.64M |
| Jul 10, 2026 | $57.76 | $60.10 | $57.74 | $59.82 | +1.00% | 3.95M |
| Jul 9, 2026 | $57.15 | $59.92 | $56.75 | $59.23 | +5.52% | 3.50M |
| Jul 8, 2026 | $56.38 | $56.71 | $54.04 | $56.13 | -3.84% | 4.33M |
| Jul 7, 2026 | $59.13 | $59.51 | $57.68 | $58.37 | -5.01% | 2.77M |
| Jul 6, 2026 | $60.88 | $61.72 | $60.14 | $61.45 | +2.40% | 2.35M |
| Jul 2, 2026 | $59.90 | $61.51 | $59.22 | $60.01 | +1.11% | 2.57M |
| Jul 1, 2026 | $58.23 | $59.76 | $58.19 | $59.35 | -0.18% | 2.00M |
| Jun 30, 2026 | $59.55 | $59.91 | $58.83 | $59.46 | +2.18% | 1.95M |
| Jun 29, 2026 | $58.67 | $58.67 | $57.13 | $58.19 | -0.05% | 2.70M |
| Jun 26, 2026 | $58.24 | $59.93 | $57.75 | $58.22 | -1.32% | 3.29M |
| Jun 25, 2026 | $59.62 | $59.94 | $58.25 | $59.00 | +2.25% | 2.00M |
| Jun 24, 2026 | $56.71 | $57.88 | $55.98 | $57.70 | -3.22% | 4.85M |
| Jun 23, 2026 | $59.22 | $60.42 | $58.70 | $59.62 | -6.17% | 3.33M |
| Jun 22, 2026 | $63.32 | $63.62 | $62.45 | $63.54 | -1.27% | 3.40M |
| Jun 18, 2026 | $64.65 | $65.32 | $63.73 | $64.36 | -2.13% | 3.08M |
| Jun 17, 2026 | $66.81 | $67.95 | $65.62 | $65.76 | — | 3.71M |
