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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.15$23.252,274,100——
2020-12-30$18.44$23.622,568,400——
2020-12-29$17.64$22.601,647,300——
2020-12-28$17.62$22.571,226,400——
2020-12-24$17.53$22.461,255,300——
2020-12-23$17.82$22.831,334,000——
2020-12-22$17.34$22.212,865,100——
2020-12-21$17.93$22.973,019,100——
2020-12-18$17.88$22.902,719,400——
2020-12-17$18.30$23.443,461,900——
2020-12-16$18.39$23.564,680,800——
2020-12-15$18.59$23.817,230,000——
2020-12-14$17.73$22.712,534,900——
2020-12-11$18.02$23.032,934,000——
2020-12-10$18.38$23.493,468,400——
2020-12-09$18.00$23.014,746,700——
2020-12-08$18.01$23.023,403,900——
2020-12-07$18.18$23.245,270,700——
2020-12-04$18.83$24.077,830,300——
2020-12-03$17.43$22.284,875,800——
2020-12-02$16.68$21.325,358,500——
2020-12-01$16.39$20.955,774,700——
2020-11-30$15.80$20.206,015,300——
2020-11-27$16.00$20.454,957,200——
2020-11-25$15.56$19.892,659,800——
2020-11-24$15.81$20.215,059,400——
2020-11-23$15.36$19.634,195,800——
2020-11-20$15.06$19.253,317,400——
2020-11-19$14.83$18.963,085,700——
2020-11-18$15.02$19.203,395,300——
2020-11-17$14.83$18.963,615,800——
2020-11-16$15.27$19.524,416,200——
2020-11-13$14.68$18.763,001,500——
2020-11-12$14.51$18.553,571,700——
2020-11-11$14.95$19.112,693,900——
2020-11-10$14.89$19.033,201,000——
2020-11-09$15.12$19.335,973,900——
2020-11-06$14.65$18.734,739,100——
2020-11-05$13.57$17.352,499,500——
2020-11-04$13.12$16.773,588,100——
2020-11-03$13.48$17.233,118,800——
2020-11-02$13.55$17.322,738,600——
2020-10-30$13.14$16.804,494,300——
2020-10-29$12.82$16.394,383,500——
2020-10-28$12.28$15.705,060,700——
2020-10-27$12.56$16.057,908,300——
2020-10-26$13.35$17.065,162,800——
2020-10-23$13.85$17.704,010,400——
2020-10-22$13.71$17.525,291,100——
2020-10-21$13.79$17.634,869,000——
2020-10-20$13.93$17.814,062,800——
2020-10-19$13.53$17.294,583,300——
2020-10-16$13.55$17.323,088,900——
2020-10-15$13.70$17.514,149,300——
2020-10-14$13.85$17.707,327,800——
2020-10-13$13.32$17.034,603,600——
2020-10-12$13.40$17.135,028,200——
2020-10-09$13.90$17.775,494,600——
2020-10-08$13.91$17.785,859,000——
2020-10-07$13.48$17.2311,235,700——
2020-10-06$13.23$16.916,855,100——
2020-10-05$13.93$17.815,839,500——
2020-10-02$14.26$18.234,097,400——
2020-10-01$14.06$17.975,421,100——
2020-09-30$13.92$17.792,348,500——
2020-09-29$13.84$17.693,417,500——
2020-09-28$13.97$17.863,888,200——
2020-09-25$14.04$17.953,620,300——
2020-09-24$13.91$17.787,519,300——
2020-09-23$13.75$17.585,672,900——
2020-09-22$14.32$18.304,178,100——
2020-09-21$14.25$18.227,398,300——
2020-09-18$15.41$19.707,410,300——
2020-09-17$14.89$19.034,861,400——
2020-09-16$14.37$18.376,219,200——
2020-09-15$13.71$17.525,069,800——
2020-09-14$13.59$17.375,585,200——
2020-09-11$13.00$16.5713,402,400——
2020-09-10$11.73$14.953,569,700——
2020-09-09$11.74$14.963,022,000——
2020-09-08$11.32$14.433,221,500——
2020-09-04$11.77$15.003,692,600——
2020-09-03$11.36$14.483,319,700——
2020-09-02$11.94$15.222,832,000——
2020-09-01$11.90$15.172,421,800——
2020-08-31$11.52$14.681,856,200——
2020-08-28$11.78$15.012,590,800——
2020-08-27$11.36$14.481,797,200——
2020-08-26$11.51$14.672,844,400——
2020-08-25$11.16$14.222,881,200——
2020-08-24$11.46$14.612,924,200——
2020-08-21$11.35$14.472,925,500——
2020-08-20$11.86$15.125,833,200——
2020-08-19$12.68$16.166,225,200——
2020-08-18$11.84$15.093,275,200——
2020-08-17$11.80$15.042,185,200——
2020-08-14$11.33$14.441,238,600——
2020-08-13$11.40$14.531,853,900——
2020-08-12$11.48$14.631,782,000——
2020-08-11$11.53$14.703,403,900——
2020-08-10$11.42$14.561,621,100——
2020-08-07$11.09$14.132,537,200——
2020-08-06$11.37$14.492,544,100——
2020-08-05$11.18$14.253,164,000——
2020-08-04$10.53$13.422,579,800——
2020-08-03$10.21$13.011,785,800——
2020-07-31$10.13$12.913,497,800——
2020-07-30$10.32$13.152,312,900——
2020-07-29$10.86$13.843,322,400——
2020-07-28$10.85$13.832,827,900——
2020-07-27$11.11$14.164,126,800——
2020-07-24$11.17$14.244,706,400——
2020-07-23$11.56$14.735,564,100——
2020-07-22$10.84$13.825,236,900——
2020-07-21$10.96$13.974,701,200——
2020-07-20$11.30$14.402,306,000——
2020-07-17$11.22$14.302,346,100——
2020-07-16$11.12$14.172,195,800——
2020-07-15$11.29$14.393,427,800——
2020-07-14$11.15$14.213,243,500——
2020-07-13$11.16$14.226,763,000——
2020-07-10$10.99$14.013,394,200——
2020-07-09$10.76$13.712,946,700——
2020-07-08$10.73$13.684,819,100——
2020-07-07$10.49$13.372,515,700——
2020-07-06$10.77$13.732,972,700——
2020-07-02$10.41$13.273,385,500——
2020-07-01$10.20$13.002,549,800——
2020-06-30$10.42$13.284,274,300——
2020-06-29$9.95$12.683,134,900——
2020-06-26$9.88$12.594,103,300——
2020-06-25$10.44$13.312,157,800——
2020-06-24$10.21$13.013,811,200——
2020-06-23$10.68$13.612,870,700——
2020-06-22$10.49$13.377,183,100——
2020-06-19$10.00$12.753,630,000——
2020-06-18$10.08$12.853,132,500——
2020-06-17$10.37$13.224,793,600——
2020-06-16$10.61$13.526,441,400——
2020-06-15$10.41$13.273,551,300——
2020-06-12$10.39$13.243,681,900——
2020-06-11$9.96$12.655,279,800——
2020-06-10$11.52$14.634,976,900——
2020-06-09$11.83$15.025,082,000——
2020-06-08$12.26$15.574,761,000——
2020-06-05$11.66$14.815,330,300——
2020-06-04$10.71$13.604,740,300——
2020-06-03$10.75$13.655,787,500——
2020-06-02$10.29$13.075,681,100——
2020-06-01$9.67$12.284,499,800——
2020-05-29$9.49$12.056,693,400——
2020-05-28$9.63$12.233,097,300——
2020-05-27$9.83$12.485,126,800——
2020-05-26$9.63$12.234,226,300——
2020-05-22$9.16$11.632,571,000——
2020-05-21$9.47$12.022,634,100——
2020-05-20$9.75$12.384,900,600——
2020-05-19$9.66$12.275,360,000——
2020-05-18$9.87$12.536,294,100——
2020-05-15$8.80$11.173,674,200——
2020-05-14$8.53$10.836,933,500——
2020-05-13$8.47$10.765,318,300——
2020-05-12$8.62$10.956,166,900——
2020-05-11$8.82$11.204,513,400——
2020-05-08$9.14$11.613,464,900——
2020-05-07$8.71$11.064,480,100——
2020-05-06$8.51$10.814,024,900——
2020-05-05$8.56$10.874,859,400——
2020-05-04$8.78$11.157,936,000——
2020-05-01$8.55$10.865,795,800——
2020-04-30$8.81$11.196,802,900——
2020-04-29$8.91$11.318,879,400——
2020-04-28$8.11$10.3013,569,900——
2020-04-27$7.14$9.076,488,500——
2020-04-24$7.39$9.385,238,500——
2020-04-23$7.37$9.364,016,800——
2020-04-22$7.27$9.233,130,400——
2020-04-21$7.05$8.956,771,500——
2020-04-20$7.49$9.515,716,300——
2020-04-17$7.90$10.034,351,600——
2020-04-16$7.85$9.974,913,400——
2020-04-15$8.04$10.214,465,000——
2020-04-14$8.87$11.265,555,700——
2020-04-13$8.30$10.544,747,400——
2020-04-09$7.91$10.047,236,700——
2020-04-08$8.18$10.394,826,600——
2020-04-07$8.36$10.627,024,500——
2020-04-06$7.60$9.654,857,600——
2020-04-03$7.11$9.035,883,100——
2020-04-02$7.27$9.234,751,800——
2020-04-01$7.08$8.994,184,000——
2020-03-31$7.56$9.605,720,800——
2020-03-30$6.91$8.774,237,400——
2020-03-27$6.51$8.276,453,600——
2020-03-26$7.53$9.567,983,800——
2020-03-25$7.73$9.826,304,400——
2020-03-24$7.90$10.037,252,200——
2020-03-23$6.64$8.436,902,600——
2020-03-20$7.12$9.045,617,800——
2020-03-19$7.29$9.267,226,800——
2020-03-18$6.12$7.778,040,300——
2020-03-17$7.80$9.906,887,200——
2020-03-16$8.26$10.495,495,200——
2020-03-13$8.95$11.367,906,200——
2020-03-12$7.38$9.378,085,200——
2020-03-11$8.20$10.377,758,100——
2020-03-10$8.92$11.288,477,900——
2020-03-09$8.05$10.186,502,600——
2020-03-06$10.51$13.296,968,400——
2020-03-05$10.85$13.727,454,400——
2020-03-04$10.80$13.656,471,000——
2020-03-03$9.95$12.588,690,600——
2020-03-02$10.53$13.316,993,300——
2020-02-28$10.12$12.7910,847,500——
2020-02-27$10.26$12.977,747,500——
2020-02-26$10.27$12.986,425,500——
2020-02-25$10.34$13.077,112,200——
2020-02-24$10.58$13.387,430,300——
2020-02-21$10.92$13.8115,492,000——
2020-02-20$12.89$16.305,673,400——
2020-02-19$13.35$16.884,290,100——
2020-02-18$13.04$16.494,021,600——
2020-02-14$13.46$17.024,076,600——
2020-02-13$14.01$17.714,052,400——
2020-02-12$14.11$17.843,246,500——
2020-02-11$13.73$17.364,543,500——
2020-02-10$13.15$16.623,261,400——
2020-02-07$13.36$16.893,818,600——
2020-02-06$13.84$17.504,089,200——
2020-02-05$14.29$18.074,254,900——
2020-02-04$13.64$17.245,543,900——
2020-02-03$12.95$16.374,545,900——
2020-01-31$12.91$16.326,829,600——
2020-01-30$13.49$17.054,957,000——
2020-01-29$13.48$17.043,815,700——
2020-01-28$13.49$17.056,667,900——
2020-01-27$13.32$16.846,985,600——
2020-01-24$14.45$18.276,143,100——
2020-01-23$15.22$19.245,043,000——
2020-01-22$15.41$19.484,881,600——
2020-01-21$15.43$19.514,609,300——
2020-01-17$16.22$20.513,134,800——
2020-01-16$15.80$19.973,991,200——
2020-01-15$16.11$20.373,081,900——
2020-01-14$16.20$20.488,418,900——
2020-01-13$15.82$20.006,893,600——
2020-01-10$15.84$20.032,770,300——
2020-01-09$15.59$19.713,076,200——
2020-01-08$16.12$20.384,305,500——
2020-01-07$16.70$21.112,645,700——
2020-01-06$16.71$21.122,239,500——
2020-01-03$16.94$21.422,850,400——
2020-01-02$17.54$22.173,316,800——