Teck Resources Ltd Ordinary Shares
TECK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $61.71 | $63.20 | $61.40 | $62.74 | +3.51% | 2.59M |
| Oct 30, 2026 | $61.63 | $61.63 | $59.90 | $60.61 | -4.88% | 2.72M |
| Oct 29, 2026 | $62.61 | $64.44 | $62.27 | $63.72 | +1.08% | 3.97M |
| Oct 28, 2026 | $61.78 | $63.05 | $61.60 | $63.04 | +1.22% | 3.16M |
| Oct 27, 2026 | $61.24 | $62.40 | $60.62 | $62.28 | +3.35% | 2.82M |
| Oct 26, 2026 | $60.11 | $60.60 | $58.96 | $60.26 | +2.05% | 2.73M |
| Oct 23, 2026 | $59.43 | $59.65 | $58.31 | $59.05 | +0.25% | 2.47M |
| Oct 22, 2026 | $59.85 | $60.32 | $58.75 | $58.90 | -6.18% | 3.94M |
| Oct 21, 2026 | $63.85 | $63.87 | $61.94 | $62.78 | -2.41% | 3.15M |
| Oct 20, 2026 | $63.16 | $65.34 | $62.62 | $64.33 | +1.34% | 2.02M |
| Oct 19, 2026 | $63.53 | $64.21 | $62.70 | $63.48 | -1.76% | 3.51M |
| Oct 16, 2026 | $65.14 | $66.64 | $63.58 | $64.62 | -1.70% | 2.05M |
| Oct 15, 2026 | $64.11 | $65.93 | $63.24 | $65.74 | +1.45% | 2.26M |
| Oct 14, 2026 | $66.00 | $66.41 | $64.27 | $64.80 | -3.53% | 1.91M |
| Oct 13, 2026 | $67.53 | $67.77 | $66.31 | $67.17 | -0.55% | 1.60M |
| Oct 12, 2026 | $67.35 | $67.90 | $67.13 | $67.54 | -0.75% | 877.33K |
| Oct 9, 2026 | $67.00 | $68.11 | $66.69 | $68.05 | +4.98% | 2.83M |
| Oct 8, 2026 | $65.03 | $65.53 | $64.51 | $64.82 | -0.87% | 2.35M |
| Oct 7, 2026 | $65.79 | $65.79 | $64.97 | $65.39 | -2.55% | 1.50M |
| Oct 6, 2026 | $68.25 | $68.30 | $66.96 | $67.10 | -1.13% | 1.73M |
| Oct 5, 2026 | $68.25 | $68.64 | $67.07 | $67.87 | -1.01% | 2.16M |
| Oct 2, 2026 | $66.78 | $68.66 | $66.27 | $68.56 | +5.12% | 3.93M |
| Oct 1, 2026 | $64.54 | $65.84 | $64.06 | $65.22 | -0.87% | 2.82M |
| Sep 30, 2026 | $65.84 | $67.76 | $65.17 | $65.79 | +1.45% | 4.32M |
| Sep 29, 2026 | $65.61 | $66.11 | $64.62 | $64.85 | -0.48% | 2.93M |
| Sep 28, 2026 | $64.10 | $65.26 | $64.00 | $65.16 | -1.35% | 3.29M |
| Sep 25, 2026 | $65.90 | $66.44 | $65.43 | $66.05 | -0.69% | 3.22M |
| Sep 24, 2026 | $66.24 | $66.54 | $64.19 | $66.51 | -0.43% | 3.95M |
| Sep 23, 2026 | $66.81 | $67.11 | $65.69 | $66.80 | -3.02% | 3.48M |
| Sep 22, 2026 | $67.79 | $69.38 | $67.36 | $68.88 | +3.18% | 2.16M |
| Sep 21, 2026 | $67.07 | $67.36 | $66.00 | $66.76 | +1.89% | 2.13M |
| Sep 18, 2026 | $65.28 | $65.59 | $64.41 | $65.52 | +0.46% | 2.08M |
| Sep 17, 2026 | $65.51 | $66.44 | $65.21 | $65.22 | +1.51% | 1.59M |
| Sep 16, 2026 | $65.28 | $65.40 | $63.11 | $64.25 | -0.62% | 2.02M |
| Sep 15, 2026 | $65.55 | $65.55 | $63.64 | $64.65 | -2.42% | 3.01M |
| Sep 14, 2026 | $64.06 | $66.47 | $63.21 | $66.25 | -0.29% | 3.37M |
| 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 | — | 2.54M |
