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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.35$39.751,826,200——
2012-12-28$35.22$38.521,054,600——
2012-12-27$35.73$39.071,274,800——
2012-12-26$35.77$39.12580,000——
2012-12-24$35.82$39.17406,100——
2012-12-21$36.09$39.472,269,500——
2012-12-20$36.01$39.381,775,700——
2012-12-19$36.37$39.772,954,500——
2012-12-18$36.08$39.461,577,100——
2012-12-17$35.59$38.921,445,900——
2012-12-14$35.67$39.012,868,300——
2012-12-13$35.14$38.432,201,500——
2012-12-12$35.44$38.761,996,400——
2012-12-11$35.70$38.551,773,500——
2012-12-10$35.75$38.602,304,300——
2012-12-07$34.85$37.633,710,400——
2012-12-06$35.24$38.052,267,700——
2012-12-05$34.46$37.213,320,900——
2012-12-04$33.53$36.211,228,400——
2012-12-03$33.60$36.282,626,200——
2012-11-30$33.67$36.362,081,800——
2012-11-29$33.49$36.162,806,900——
2012-11-28$32.38$34.971,748,100——
2012-11-27$32.46$35.051,213,300——
2012-11-26$32.56$35.161,281,900——
2012-11-23$32.60$35.20936,200——
2012-11-21$31.83$34.37940,000——
2012-11-20$32.12$34.681,811,800——
2012-11-19$32.24$34.812,106,000——
2012-11-16$31.86$34.401,861,900——
2012-11-15$31.77$34.311,984,700——
2012-11-14$32.08$34.641,771,900——
2012-11-13$32.73$35.341,759,800——
2012-11-12$33.03$35.671,251,500——
2012-11-09$32.74$35.352,245,700——
2012-11-08$32.85$35.472,063,900——
2012-11-07$33.13$35.782,966,300——
2012-11-06$33.81$36.512,318,000——
2012-11-05$32.98$35.612,304,000——
2012-11-02$33.19$35.843,046,700——
2012-11-01$33.67$36.363,671,600——
2012-10-31$31.88$34.431,526,200——
2012-10-26$31.14$33.631,453,600——
2012-10-25$31.93$34.482,652,100——
2012-10-24$31.56$34.083,345,200——
2012-10-23$30.75$33.213,003,400——
2012-10-22$31.52$34.042,424,400——
2012-10-19$31.67$34.202,586,000——
2012-10-18$32.50$35.102,639,600——
2012-10-17$32.08$34.642,777,100——
2012-10-16$31.48$33.992,317,200——
2012-10-15$30.87$33.332,158,100——
2012-10-12$30.50$32.942,112,100——
2012-10-11$31.06$33.543,090,300——
2012-10-10$30.48$32.912,604,900——
2012-10-09$31.08$33.563,256,500——
2012-10-08$30.93$33.401,699,800——
2012-10-05$30.70$33.153,793,900——
2012-10-04$30.47$32.901,912,700——
2012-10-03$29.72$32.092,185,000——
2012-10-02$29.43$31.781,529,800——
2012-10-01$29.54$31.901,861,700——
2012-09-28$29.45$31.801,823,600——
2012-09-27$29.69$32.062,892,900——
2012-09-26$29.49$31.843,948,500——
2012-09-25$29.48$31.833,059,700——
2012-09-24$30.12$32.522,304,100——
2012-09-21$30.78$33.242,314,900——
2012-09-20$31.37$33.872,676,600——
2012-09-19$32.15$34.722,028,100——
2012-09-18$32.06$34.622,775,700——
2012-09-17$32.63$35.243,017,200——
2012-09-14$34.03$36.754,818,900——
2012-09-13$32.43$35.022,684,400——
2012-09-12$31.36$33.863,232,500——
2012-09-11$31.55$34.073,368,400——
2012-09-10$29.87$32.262,666,100——
2012-09-07$30.18$32.595,151,700——
2012-09-06$27.46$29.652,460,800——
2012-09-05$26.74$28.882,704,500——
2012-09-04$26.96$29.112,138,900——
2012-08-31$27.70$29.912,172,800——
2012-08-30$27.45$29.642,473,100——
2012-08-29$28.80$31.101,654,400——
2012-08-28$28.88$31.191,648,500——
2012-08-27$29.14$31.471,396,000——
2012-08-24$29.21$31.542,024,800——
2012-08-23$29.26$31.601,179,900——
2012-08-22$29.97$32.361,259,900——
2012-08-21$30.21$32.621,720,200——
2012-08-20$29.65$32.021,216,500——
2012-08-17$29.70$32.071,875,700——
2012-08-16$29.77$32.151,195,500——
2012-08-15$29.02$31.341,546,000——
2012-08-14$28.90$31.211,680,400——
2012-08-13$29.80$32.182,103,700——
2012-08-10$30.51$32.951,980,100——
2012-08-09$29.71$32.082,158,200——
2012-08-08$28.75$31.051,901,800——
2012-08-07$28.89$31.202,441,100——
2012-08-06$28.19$30.442,424,900——
2012-08-03$27.30$29.483,671,800——
2012-08-02$26.84$28.982,724,000——
2012-08-01$27.58$29.782,272,300——
2012-07-31$28.03$30.272,182,100——
2012-07-30$28.90$31.211,500,000——
2012-07-27$28.50$30.783,142,700——
2012-07-26$27.59$29.793,127,800——
2012-07-25$26.82$28.966,397,500——
2012-07-24$28.76$31.062,481,200——
2012-07-23$29.27$31.611,446,100——
2012-07-20$30.17$32.581,532,800——
2012-07-19$30.98$33.451,834,600——
2012-07-18$30.53$32.971,962,700——
2012-07-17$30.29$32.711,700,000——
2012-07-16$29.97$32.361,289,800——
2012-07-13$30.30$32.721,302,600——
2012-07-12$29.56$31.922,422,800——
2012-07-11$29.96$32.353,067,100——
2012-07-10$29.91$32.302,291,000——
2012-07-09$30.44$32.872,105,600——
2012-07-06$31.34$33.842,350,600——
2012-07-05$32.51$35.112,298,700——
2012-07-03$32.58$35.182,998,200——
2012-07-02$30.96$33.431,523,800——
2012-06-29$30.94$33.412,730,800——
2012-06-28$29.32$31.662,078,800——
2012-06-27$29.57$31.932,269,000——
2012-06-26$29.75$32.131,997,800——
2012-06-25$28.94$31.251,977,600——
2012-06-22$30.05$32.452,327,600——
2012-06-21$30.60$33.042,094,900——
2012-06-20$32.57$35.173,290,900——
2012-06-19$33.17$35.823,116,900——
2012-06-18$32.46$35.052,222,900——
2012-06-15$32.26$34.842,463,700——
2012-06-14$31.74$34.272,193,400——
2012-06-13$31.34$33.842,517,500——
2012-06-12$30.98$33.032,428,400——
2012-06-11$30.25$32.262,817,300——
2012-06-08$31.26$33.332,111,900——
2012-06-07$31.61$33.713,993,300——
2012-06-06$31.48$33.573,395,000——
2012-06-05$30.27$32.282,580,700——
2012-06-04$29.37$31.322,748,800——
2012-06-01$29.56$31.524,296,900——
2012-05-31$29.81$31.794,095,300——
2012-05-30$30.36$32.372,851,200——
2012-05-29$31.74$33.843,571,100——
2012-05-25$30.30$32.311,833,600——
2012-05-24$30.39$32.403,137,800——
2012-05-23$30.75$32.794,932,900——
2012-05-22$29.37$31.325,603,300——
2012-05-21$29.53$31.494,937,100——
2012-05-18$28.89$30.814,238,900——
2012-05-17$29.45$31.404,606,600——
2012-05-16$29.55$31.513,668,900——
2012-05-15$30.18$32.184,568,200——
2012-05-14$31.62$33.722,568,000——
2012-05-11$32.96$35.141,938,200——
2012-05-10$33.38$35.593,194,400——
2012-05-09$33.25$35.453,447,000——
2012-05-08$33.56$35.784,671,800——
2012-05-07$34.60$36.893,000,000——
2012-05-04$34.92$37.233,167,900——
2012-05-03$35.71$38.084,407,100——
2012-05-02$36.88$39.321,740,600——
2012-05-01$37.71$40.211,930,800——
2012-04-30$37.33$39.802,415,100——
2012-04-27$37.56$40.052,358,800——
2012-04-26$37.26$39.732,402,800——
2012-04-25$37.46$39.943,328,000——
2012-04-24$36.30$38.713,708,800——
2012-04-23$35.69$38.064,512,100——
2012-04-20$36.94$39.392,693,900——
2012-04-19$37.25$39.723,035,100——
2012-04-18$37.38$39.863,074,400——
2012-04-17$37.03$39.483,432,300——
2012-04-16$36.70$39.133,149,400——
2012-04-13$36.67$39.102,653,600——
2012-04-12$37.12$39.583,766,500——
2012-04-11$35.17$37.503,501,800——
2012-04-10$34.69$36.993,873,600——
2012-04-09$34.56$36.852,255,000——
2012-04-05$35.31$37.653,397,900——
2012-04-04$35.77$38.144,535,200——
2012-04-03$36.28$38.683,403,200——
2012-04-02$36.97$39.424,237,000——
2012-03-30$35.66$38.022,464,400——
2012-03-29$34.80$37.113,308,200——
2012-03-28$34.55$36.842,941,000——
2012-03-27$35.94$38.322,304,800——
2012-03-26$36.21$38.612,207,900——
2012-03-23$35.12$37.454,772,600——
2012-03-22$34.92$37.232,970,100——
2012-03-21$35.99$38.382,677,400——
2012-03-20$35.96$38.342,740,400——
2012-03-19$37.09$39.551,980,400——
2012-03-16$37.12$39.583,791,400——
2012-03-15$35.76$38.132,786,800——
2012-03-14$35.34$37.685,164,000——
2012-03-13$36.91$39.362,863,400——
2012-03-12$35.75$38.122,608,200——
2012-03-09$36.85$39.292,247,600——
2012-03-08$36.53$38.952,822,700——
2012-03-07$35.76$38.133,354,400——
2012-03-06$35.42$37.777,005,100——
2012-03-05$36.47$38.894,876,900——
2012-03-02$38.91$41.493,255,200——
2012-03-01$40.07$42.732,900,600——
2012-02-29$39.97$42.623,458,000——
2012-02-28$41.06$43.783,954,200——
2012-02-27$40.29$42.962,099,300——
2012-02-24$40.62$43.312,453,100——
2012-02-23$40.79$43.493,355,800——
2012-02-22$40.53$43.223,149,000——
2012-02-21$39.55$42.172,757,600——
2012-02-17$38.44$40.993,138,500——
2012-02-16$39.55$42.173,238,000——
2012-02-15$38.51$41.062,368,900——
2012-02-14$38.93$41.514,749,800——
2012-02-13$39.39$42.003,178,000——
2012-02-10$40.19$42.853,833,600——
2012-02-09$40.88$43.594,107,600——
2012-02-08$40.87$43.583,453,800——
2012-02-07$41.84$44.612,818,800——
2012-02-06$42.69$45.522,568,400——
2012-02-03$43.68$46.582,585,600——
2012-02-02$42.63$45.463,439,900——
2012-02-01$42.34$45.151,817,300——
2012-01-31$42.32$45.132,439,400——
2012-01-30$42.53$45.352,077,700——
2012-01-27$42.89$45.732,113,000——
2012-01-26$42.74$45.573,846,800——
2012-01-25$42.33$45.143,179,100——
2012-01-24$41.26$44.001,724,900——
2012-01-23$41.60$44.362,976,400——
2012-01-20$41.32$44.063,079,000——
2012-01-19$41.73$44.503,221,400——
2012-01-18$40.47$43.152,472,000——
2012-01-17$39.29$41.892,780,900——
2012-01-13$38.46$41.012,496,200——
2012-01-12$39.24$41.842,364,900——
2012-01-11$38.59$41.151,838,600——
2012-01-10$38.05$40.572,785,100——
2012-01-09$36.81$39.252,341,300——
2012-01-06$37.31$39.781,747,300——
2012-01-05$37.72$40.222,348,100——
2012-01-04$38.33$40.872,804,200——
2012-01-03$37.89$40.403,416,700——