TECK | Teck Resources-B | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Teck Resources-B (TECK)

NYSE

$67.24-$1.32 (-1.92%)

Price as of Oct 02, 2026 8:00 PM EDT

$33.1B
Market Cap
59.65%
1-Year Change
Copper
Industry

1 Month
+2.36%

Low Price$64.25

High Price$71.87
3 Months
+14.40%

Low Price$54.43

High Price$71.87
1 Year
+59.65%

Low Price$37.98

High Price$71.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	66.78	68.66	66.27	68.56	+5.12%	3,947,033
10/01/2026	64.54	65.84	64.06	65.22	-0.87%	2,820,182
09/30/2026	65.84	67.76	65.17	65.79	+1.45%	4,320,148
09/29/2026	65.61	66.11	64.62	64.85	-0.48%	2,925,131
09/28/2026	64.10	65.26	64.00	65.16	-1.35%	3,286,932
09/25/2026	65.90	66.44	65.43	66.05	-0.69%	3,216,075
09/24/2026	66.24	66.54	64.19	66.51	-0.43%	3,949,944
09/23/2026	66.81	67.11	65.69	66.80	-3.02%	3,474,980
09/22/2026	67.79	69.38	67.36	68.88	+3.18%	2,160,927
09/21/2026	67.07	67.36	66.00	66.76	+1.89%	2,130,644
09/18/2026	65.28	65.59	64.41	65.52	+0.46%	2,078,532
09/17/2026	65.51	66.44	65.21	65.22	+1.51%	1,594,288
09/16/2026	65.28	65.40	63.11	64.25	-0.62%	2,024,890
09/15/2026	65.55	65.55	63.64	64.65	-2.28%	3,014,278
09/15/2026	$0.09 Dividend
09/14/2026	63.97	66.38	63.12	66.16	-0.29%	3,367,754
09/11/2026	66.47	66.75	65.75	66.35	+0.82%	2,117,138
09/10/2026	65.52	66.07	64.37	65.81	-6.31%	3,898,516
09/09/2026	70.92	71.56	69.02	70.24	-2.26%	3,136,390
09/08/2026	71.32	72.46	70.95	71.87	+4.15%	5,409,424
09/04/2026	67.49	69.29	67.48	69.01	+0.41%	2,152,429
09/03/2026	69.00	69.32	67.29	68.73	+2.61%	2,445,418
09/02/2026	67.75	68.57	66.35	66.98	+0.42%	2,049,552
09/01/2026	67.06	67.87	66.33	66.70	-1.95%	3,744,694
08/31/2026	70.15	70.15	67.77	68.03	-1.76%	2,656,021
08/28/2026	71.54	71.63	68.85	69.25	-1.70%	3,234,597
08/27/2026	71.02	71.24	70.17	70.44	-0.82%	2,594,903
08/26/2026	71.42	71.83	70.92	71.02	-0.70%	4,042,765
08/25/2026	69.22	71.53	69.17	71.52	+2.02%	3,979,847
08/24/2026	69.56	70.17	68.70	70.10	+1.45%	2,815,346
08/21/2026	68.22	69.37	67.91	69.11	+4.59%	4,872,788
08/20/2026	64.42	66.19	64.26	66.07	+0.32%	2,144,836
08/19/2026	65.49	66.37	64.82	65.86	+3.19%	2,250,259
08/18/2026	63.97	64.44	62.73	63.82	-1.43%	3,213,518
08/17/2026	64.26	65.08	63.99	64.75	+2.06%	2,389,414
08/14/2026	63.48	64.43	63.13	63.44	-0.36%	1,413,378
08/13/2026	64.99	65.11	63.22	63.67	-3.32%	2,420,406
08/12/2026	67.89	68.01	65.85	65.86	-0.29%	1,783,983
08/11/2026	66.98	67.31	65.94	66.05	-1.09%	2,352,046
08/10/2026	66.38	67.71	65.55	66.78	+0.60%	2,539,335
08/07/2026	66.77	67.08	66.05	66.38	+0.53%	2,188,422
08/06/2026	64.94	66.67	64.86	66.03	+0.11%	3,265,057
08/05/2026	65.62	66.37	65.46	65.96	+2.02%	3,527,137
08/04/2026	63.54	65.43	63.15	64.65	+7.54%	4,529,664
08/03/2026	59.31	60.56	59.05	60.12	-0.07%	2,277,755
07/31/2026	62.39	62.48	59.88	60.16	-3.60%	4,645,766
07/30/2026	61.37	62.52	60.19	62.41	+8.72%	4,549,501
07/29/2026	58.06	59.45	56.64	57.40	-1.96%	3,495,922
07/28/2026	58.22	59.20	57.07	58.55	-1.87%	2,526,109
07/27/2026	60.50	60.89	58.66	59.67	-0.73%	2,980,073
07/24/2026	60.35	61.21	60.00	60.11	+0.57%	3,371,260
07/23/2026	58.84	60.23	58.49	59.77	+4.61%	4,246,480
07/23/2026	$1.39 Earnings
07/22/2026	56.30	57.40	56.30	57.13	+0.67%	3,655,157
07/21/2026	55.11	56.82	54.84	56.75	+4.28%	4,979,206
07/20/2026	54.30	54.92	53.73	54.43	-1.00%	4,000,939
07/17/2026	54.00	55.85	53.57	54.98	-1.33%	3,725,047
07/16/2026	56.54	56.77	55.64	55.71	-3.73%	2,268,144
07/15/2026	59.82	59.96	56.97	57.87	-3.56%	4,505,697
07/14/2026	59.02	60.17	59.02	60.01	+2.77%	4,491,175
07/13/2026	58.22	58.58	57.63	58.39	-2.26%	3,635,205
07/10/2026	57.68	60.02	57.66	59.74	+1.00%	3,946,399
07/09/2026	57.07	59.83	56.67	59.15	+5.52%	3,503,243
07/08/2026	56.30	56.63	53.96	56.05	-3.84%	4,329,392
07/07/2026	59.04	59.43	57.60	58.29	-5.01%	2,770,738
07/06/2026	60.80	61.64	60.05	61.37	+2.40%	2,347,475
07/02/2026	59.82	61.42	59.14	59.93	+1.11%	2,571,442
07/01/2026	58.15	59.68	58.11	59.27	-0.18%	2,000,535
06/30/2026	59.47	59.83	58.75	59.38	+2.18%	1,949,978
06/29/2026	58.59	58.59	57.05	58.11	-0.05%	2,700,826
06/26/2026	58.16	59.85	57.67	58.14	-1.32%	3,290,290
06/25/2026	59.54	59.86	58.17	58.92	+2.25%	2,003,101
06/24/2026	56.63	57.80	55.90	57.62	-3.22%	4,851,886
06/23/2026	59.14	60.33	58.62	59.54	-6.17%	3,334,467
06/22/2026	63.23	63.53	62.37	63.45	-1.27%	3,404,965
06/18/2026	64.56	65.23	63.64	64.27	-2.13%	3,082,711
06/17/2026	66.72	67.86	65.53	65.67	-1.84%	3,709,074
06/16/2026	66.71	67.68	66.04	66.90	+1.25%	3,222,501
06/15/2026	68.04	68.37	65.85	66.07	+2.18%	2,779,839
06/15/2026	$0.09 Dividend
06/12/2026	64.62	65.59	64.33	64.66	+1.95%	2,649,061
06/11/2026	61.38	63.65	60.68	63.43	+6.16%	2,537,321
06/10/2026	60.58	61.44	59.15	59.75	-3.21%	3,048,849
06/09/2026	63.10	63.69	59.35	61.73	-0.31%	2,625,847
06/08/2026	62.43	62.80	61.53	61.92	+0.68%	2,226,537
06/05/2026	64.82	64.94	60.88	61.50	-8.34%	4,839,379
06/04/2026	66.58	67.60	66.25	67.10	+0.07%	2,237,196
06/03/2026	68.01	68.62	66.55	67.05	-4.72%	3,515,132
06/02/2026	67.89	71.06	67.88	70.37	+3.99%	5,064,479
06/01/2026	65.41	68.02	64.78	67.66	+2.55%	2,773,132
05/29/2026	65.77	66.51	65.15	65.98	+0.11%	2,596,062
05/28/2026	64.54	66.46	63.70	65.91	+1.30%	3,570,955
05/27/2026	64.63	65.10	63.53	65.06	+0.05%	3,032,483
05/26/2026	63.93	65.07	63.93	65.03	+4.07%	4,010,301
05/22/2026	61.96	63.14	61.69	62.49	-0.54%	2,956,896
05/21/2026	60.96	63.10	60.86	62.83	+2.91%	3,150,519
05/20/2026	60.25	61.30	59.49	61.05	+3.10%	3,214,235
05/19/2026	58.73	59.91	58.34	59.22	-1.43%	3,927,742
05/18/2026	61.89	61.89	59.41	60.08	-1.81%	2,799,545
05/15/2026	60.46	61.61	59.95	61.18	-6.19%	3,536,515