NYSE:TECK | Historical Stock Price | TECK RESOURCES LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-07-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.92$5.94$12.08$24.59$50.06$101.892002-07-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$61.83$64.782,113,000——
2010-12-30$60.90$63.812,158,200——
2010-12-29$59.86$62.722,401,000——
2010-12-28$59.55$62.391,724,400——
2010-12-27$58.17$60.951,171,400——
2010-12-23$57.99$60.761,972,400——
2010-12-22$57.44$60.181,649,100——
2010-12-21$57.61$60.361,943,100——
2010-12-20$56.55$59.252,007,700——
2010-12-17$57.66$60.413,591,500——
2010-12-16$55.78$58.443,625,400——
2010-12-15$56.37$59.063,267,100——
2010-12-14$57.47$60.213,068,300——
2010-12-13$57.27$60.013,334,700——
2010-12-10$57.32$59.752,998,900——
2010-12-09$55.11$57.443,177,000——
2010-12-08$55.00$57.333,495,700——
2010-12-07$55.51$57.866,183,700——
2010-12-06$56.21$58.594,106,400——
2010-12-03$54.73$57.053,558,400——
2010-12-02$53.79$56.074,774,200——
2010-12-01$51.50$53.685,035,600——
2010-11-30$49.50$51.605,205,700——
2010-11-29$48.45$50.503,910,500——
2010-11-26$47.95$49.981,773,400——
2010-11-24$49.27$51.362,429,400——
2010-11-23$47.77$49.794,590,400——
2010-11-22$50.05$52.172,845,300——
2010-11-19$50.02$52.143,811,500——
2010-11-18$49.19$51.273,673,800——
2010-11-17$47.52$49.533,618,900——
2010-11-16$47.07$49.066,077,700——
2010-11-15$48.98$51.053,142,500——
2010-11-12$49.12$51.204,880,500——
2010-11-11$50.19$52.314,148,700——
2010-11-10$48.35$50.404,710,300——
2010-11-09$48.08$50.124,245,500——
2010-11-08$50.15$52.272,643,200——
2010-11-05$49.72$51.824,673,900——
2010-11-04$47.74$49.764,197,100——
2010-11-03$45.65$47.583,499,400——
2010-11-02$45.33$47.251,696,300——
2010-11-01$44.85$46.752,278,700——
2010-10-29$44.74$46.632,317,500——
2010-10-28$44.41$46.292,792,200——
2010-10-27$44.05$45.915,142,800——
2010-10-26$44.84$46.745,099,300——
2010-10-25$45.29$47.214,434,200——
2010-10-22$44.30$46.183,874,100——
2010-10-21$44.40$46.286,203,300——
2010-10-20$44.40$46.284,877,200——
2010-10-19$42.53$44.335,579,000——
2010-10-18$44.31$46.194,808,800——
2010-10-15$45.43$47.354,358,600——
2010-10-14$46.25$48.215,948,100——
2010-10-13$45.72$47.665,140,800——
2010-10-12$44.23$46.104,518,500——
2010-10-11$44.01$45.872,022,400——
2010-10-08$44.50$46.384,978,000——
2010-10-07$43.08$44.903,798,100——
2010-10-06$43.91$45.775,465,300——
2010-10-05$43.31$45.145,978,300——
2010-10-04$41.34$43.094,276,200——
2010-10-01$42.47$44.274,951,100——
2010-09-30$41.16$42.905,139,300——
2010-09-29$40.56$42.284,295,300——
2010-09-28$40.06$41.763,533,100——
2010-09-27$40.05$41.754,006,300——
2010-09-24$39.34$41.014,094,900——
2010-09-23$37.84$39.443,457,000——
2010-09-22$38.79$40.434,446,700——
2010-09-21$38.11$39.724,496,800——
2010-09-20$38.00$39.615,275,100——
2010-09-17$38.12$39.733,636,800——
2010-09-16$38.45$40.082,375,500——
2010-09-15$38.71$40.352,933,600——
2010-09-14$39.53$41.203,335,800——
2010-09-13$39.56$41.233,650,800——
2010-09-10$37.90$39.502,134,000——
2010-09-09$37.43$39.013,123,400——
2010-09-08$37.82$39.425,815,300——
2010-09-07$37.02$38.593,077,100——
2010-09-03$38.20$39.826,667,100——
2010-09-02$36.85$38.414,530,000——
2010-09-01$35.78$37.296,251,400——
2010-08-31$33.38$34.794,703,200——
2010-08-30$33.14$34.542,841,400——
2010-08-27$33.43$34.853,998,000——
2010-08-26$31.70$33.043,195,600——
2010-08-25$31.75$33.093,897,400——
2010-08-24$31.02$32.334,173,700——
2010-08-23$32.27$33.642,238,600——
2010-08-20$32.75$34.143,308,200——
2010-08-19$33.38$34.794,856,900——
2010-08-18$35.00$36.483,212,900——
2010-08-17$34.79$36.266,719,800——
2010-08-16$32.36$33.733,529,600——
2010-08-13$32.16$33.522,772,500——
2010-08-12$32.60$33.983,933,100——
2010-08-11$33.04$34.444,447,300——
2010-08-10$34.93$36.414,247,200——
2010-08-09$35.33$36.832,453,900——
2010-08-06$34.63$36.104,323,600——
2010-08-05$35.30$36.793,521,600——
2010-08-04$36.57$38.123,156,200——
2010-08-03$36.43$37.973,861,100——
2010-08-02$36.92$38.484,854,200——
2010-07-30$35.25$36.744,692,400——
2010-07-29$34.75$36.225,362,100——
2010-07-28$34.10$35.546,103,500——
2010-07-27$34.68$36.154,614,300——
2010-07-26$35.80$37.323,577,100——
2010-07-23$35.66$37.176,591,100——
2010-07-22$35.07$36.556,207,400——
2010-07-21$33.51$34.936,911,100——
2010-07-20$32.78$34.176,863,600——
2010-07-19$31.32$32.653,464,200——
2010-07-16$31.64$32.986,101,800——
2010-07-15$32.92$34.314,061,900——
2010-07-14$33.44$34.863,907,100——
2010-07-13$33.72$35.154,787,100——
2010-07-12$33.18$34.584,125,100——
2010-07-09$34.36$35.815,893,200——
2010-07-08$33.06$34.466,291,600——
2010-07-07$32.14$33.506,558,900——
2010-07-06$30.06$31.336,709,900——
2010-07-02$29.55$30.804,400,000——
2010-07-01$30.03$31.305,157,000——
2010-06-30$29.58$30.835,585,300——
2010-06-29$30.06$31.338,633,700——
2010-06-28$32.53$33.915,688,600——
2010-06-25$33.92$35.365,238,900——
2010-06-24$33.10$34.505,231,700——
2010-06-23$34.41$35.875,694,300——
2010-06-22$34.62$36.094,790,200——
2010-06-21$35.81$37.335,202,000——
2010-06-18$34.77$36.242,475,100——
2010-06-17$34.53$35.994,391,100——
2010-06-16$35.19$36.684,177,600——
2010-06-15$35.61$37.124,963,600——
2010-06-14$33.93$35.375,562,500——
2010-06-11$33.81$35.044,897,500——
2010-06-10$33.11$34.316,973,500——
2010-06-09$31.08$32.216,242,800——
2010-06-08$31.27$32.418,135,800——
2010-06-07$29.36$30.436,927,200——
2010-06-04$30.91$32.038,073,500——
2010-06-03$33.78$35.014,998,200——
2010-06-02$34.75$36.015,011,300——
2010-06-01$32.16$33.335,462,700——
2010-05-28$34.02$35.264,830,200——
2010-05-27$35.00$36.277,150,900——
2010-05-26$32.43$33.619,004,900——
2010-05-25$32.05$33.229,661,100——
2010-05-24$30.99$32.123,721,500——
2010-05-21$31.89$33.0510,333,800——
2010-05-20$29.79$30.8710,524,400——
2010-05-19$31.19$32.3211,149,100——
2010-05-18$32.35$33.5310,022,800——
2010-05-17$32.10$33.2713,072,900——
2010-05-14$34.17$35.418,932,500——
2010-05-13$36.42$37.745,476,000——
2010-05-12$36.75$38.0910,289,300——
2010-05-11$35.71$37.018,703,600——
2010-05-10$38.53$39.937,039,400——
2010-05-07$34.91$36.1810,180,400——
2010-05-06$34.76$36.028,960,000——
2010-05-05$36.35$37.6710,237,200——
2010-05-04$36.43$37.758,342,700——
2010-05-03$38.41$39.816,055,600——
2010-04-30$39.22$40.654,039,700——
2010-04-29$40.38$41.855,754,500——
2010-04-28$41.03$42.525,903,600——
2010-04-27$40.35$41.826,534,000——
2010-04-26$43.05$44.613,204,700——
2010-04-23$43.80$45.393,848,900——
2010-04-22$43.97$45.577,352,500——
2010-04-21$41.74$43.267,012,800——
2010-04-20$41.73$43.257,293,300——
2010-04-19$41.75$43.276,200,500——
2010-04-16$42.10$43.635,691,700——
2010-04-15$44.47$46.092,981,700——
2010-04-14$45.22$46.862,787,100——
2010-04-13$44.85$46.482,830,300——
2010-04-12$45.25$46.892,570,200——
2010-04-09$45.93$47.603,052,900——
2010-04-08$45.13$46.774,565,400——
2010-04-07$45.23$46.875,628,800——
2010-04-06$46.63$48.333,667,800——
2010-04-05$46.05$47.723,414,200——
2010-04-01$44.98$46.624,508,400——
2010-03-31$43.56$45.144,350,100——
2010-03-30$43.30$44.876,011,800——
2010-03-29$42.32$43.865,189,500——
2010-03-26$40.30$41.774,409,900——
2010-03-25$40.14$41.605,552,200——
2010-03-24$40.69$42.175,016,700——
2010-03-23$40.91$42.404,192,100——
2010-03-22$39.76$41.214,759,500——
2010-03-19$39.62$41.064,866,000——
2010-03-18$40.76$42.243,352,500——
2010-03-17$41.49$43.005,153,300——
2010-03-16$40.96$42.453,740,100——
2010-03-15$40.20$41.663,074,100——
2010-03-12$40.70$42.183,590,200——
2010-03-11$40.18$41.643,853,500——
2010-03-10$40.54$42.015,537,600——
2010-03-09$39.88$41.334,980,200——
2010-03-08$40.48$41.955,651,200——
2010-03-05$40.62$42.103,914,400——
2010-03-04$39.35$40.785,029,500——
2010-03-03$39.74$41.186,044,700——
2010-03-02$38.78$40.195,955,700——
2010-03-01$38.32$39.714,937,200——
2010-02-26$36.94$38.284,251,600——
2010-02-25$36.79$38.135,358,300——
2010-02-24$36.28$37.605,559,900——
2010-02-23$36.44$37.765,771,100——
2010-02-22$38.12$39.514,113,500——
2010-02-19$38.32$39.715,910,100——
2010-02-18$38.04$39.425,446,600——
2010-02-17$37.51$38.876,034,600——
2010-02-16$37.39$38.755,716,100——
2010-02-12$35.88$37.187,355,800——
2010-02-11$35.81$37.118,797,100——
2010-02-10$33.41$34.628,781,900——
2010-02-09$33.97$35.2012,601,300——
2010-02-08$32.01$33.178,642,100——
2010-02-05$31.96$33.1211,688,300——
2010-02-04$31.72$32.878,133,400——
2010-02-03$34.64$35.904,298,100——
2010-02-02$35.63$36.934,652,000——
2010-02-01$34.53$35.794,753,800——
2010-01-29$32.82$34.018,814,700——
2010-01-28$34.68$35.945,376,200——
2010-01-27$34.72$35.989,996,800——
2010-01-26$36.44$37.765,553,200——
2010-01-25$37.06$38.414,283,800——
2010-01-22$36.48$37.818,629,700——
2010-01-21$37.88$39.267,447,500——
2010-01-20$39.56$41.005,217,200——
2010-01-19$40.51$41.982,416,100——
2010-01-15$39.75$41.204,135,900——
2010-01-14$40.52$41.992,908,700——
2010-01-13$40.04$41.504,878,300——
2010-01-12$39.67$41.114,383,900——
2010-01-11$40.86$42.354,853,000——
2010-01-08$40.54$42.014,395,500——
2010-01-07$39.20$40.633,226,100——
2010-01-06$39.19$40.614,467,200——
2010-01-05$38.49$39.895,610,200——
2010-01-04$37.44$38.804,325,000——