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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$42.27$56.671,531,700——
2023-12-28$42.62$57.142,565,400——
2023-12-27$42.70$57.251,319,100——
2023-12-26$42.60$57.121,510,700——
2023-12-22$42.08$56.422,592,300——
2023-12-21$42.40$56.853,621,400——
2023-12-20$41.40$55.512,534,200——
2023-12-19$42.43$56.893,014,300——
2023-12-18$41.38$55.484,064,000——
2023-12-15$41.56$55.723,319,800——
2023-12-14$41.18$55.218,468,300——
2023-12-13$39.08$52.275,192,600——
2023-12-12$38.11$50.972,766,100——
2023-12-11$37.85$50.632,939,200——
2023-12-08$38.73$51.804,190,400——
2023-12-07$37.27$49.852,716,100——
2023-12-06$36.66$49.033,213,300——
2023-12-05$36.62$48.982,853,000——
2023-12-04$37.42$50.052,992,100——
2023-12-01$38.85$51.963,614,400——
2023-11-30$37.65$50.363,212,600——
2023-11-29$37.08$49.604,150,500——
2023-11-28$36.74$49.144,238,200——
2023-11-27$35.62$47.643,658,600——
2023-11-24$36.46$48.771,944,600——
2023-11-22$36.38$48.663,679,800——
2023-11-21$36.23$48.464,298,100——
2023-11-20$36.37$48.654,350,800——
2023-11-17$36.00$48.154,381,000——
2023-11-16$35.30$47.225,325,000——
2023-11-15$35.60$47.629,857,800——
2023-11-14$36.63$48.9913,257,300——
2023-11-13$36.45$48.752,977,200——
2023-11-10$35.37$47.311,928,200——
2023-11-09$34.45$46.082,084,600——
2023-11-08$34.48$46.123,720,800——
2023-11-07$35.36$47.302,802,200——
2023-11-06$36.84$49.271,674,000——
2023-11-03$37.23$49.803,464,300——
2023-11-02$36.91$49.372,672,100——
2023-11-01$35.46$47.432,596,500——
2023-10-31$35.34$47.273,039,600——
2023-10-30$35.43$47.393,710,100——
2023-10-27$36.13$48.332,573,400——
2023-10-26$36.13$48.333,795,500——
2023-10-25$35.17$47.046,521,200——
2023-10-24$35.30$47.2211,293,500——
2023-10-23$38.86$51.983,291,900——
2023-10-20$39.37$52.662,195,000——
2023-10-19$39.92$53.394,224,400——
2023-10-18$41.03$54.882,863,200——
2023-10-17$40.96$54.793,465,100——
2023-10-16$40.09$53.623,519,400——
2023-10-13$38.91$52.042,174,000——
2023-10-12$39.34$52.623,565,400——
2023-10-11$41.14$55.031,574,400——
2023-10-10$41.49$55.492,603,500——
2023-10-09$41.02$54.871,452,700——
2023-10-06$40.88$54.682,961,100——
2023-10-05$39.97$53.462,616,500——
2023-10-04$39.41$52.713,073,800——
2023-10-03$39.93$53.413,574,300——
2023-10-02$41.60$55.644,542,600——
2023-09-29$43.09$57.633,645,300——
2023-09-28$42.50$56.853,499,000——
2023-09-27$40.63$54.342,938,200——
2023-09-26$40.31$53.922,344,500——
2023-09-25$41.02$54.872,595,800——
2023-09-22$39.99$53.492,380,600——
2023-09-21$40.13$53.684,950,500——
2023-09-20$41.99$56.162,623,500——
2023-09-19$42.52$56.872,563,700——
2023-09-18$43.30$57.922,493,900——
2023-09-15$43.99$58.843,441,200——
2023-09-14$43.79$58.575,668,700——
2023-09-13$42.25$56.393,346,600——
2023-09-12$41.96$56.002,710,300——
2023-09-11$42.04$56.114,177,700——
2023-09-08$40.31$53.802,863,100——
2023-09-07$40.26$53.732,293,900——
2023-09-06$41.09$54.841,937,900——
2023-09-05$41.80$55.792,641,400——
2023-09-01$42.50$56.723,187,600——
2023-08-31$41.32$55.152,161,800——
2023-08-30$41.33$55.161,864,800——
2023-08-29$41.15$54.921,912,100——
2023-08-28$40.17$53.611,451,000——
2023-08-25$39.97$53.342,405,800——
2023-08-24$39.84$53.172,218,700——
2023-08-23$40.71$54.331,963,300——
2023-08-22$40.39$53.913,928,600——
2023-08-21$39.55$52.782,108,700——
2023-08-18$39.09$52.174,036,500——
2023-08-17$38.63$51.565,140,100——
2023-08-16$37.26$49.734,595,800——
2023-08-15$37.94$50.646,020,500——
2023-08-14$39.84$53.172,984,400——
2023-08-11$40.35$53.854,073,700——
2023-08-10$40.60$54.193,697,900——
2023-08-09$41.50$55.391,978,200——
2023-08-08$41.83$55.832,502,200——
2023-08-07$42.04$56.111,708,000——
2023-08-04$41.94$55.972,285,400——
2023-08-03$42.15$56.253,054,700——
2023-08-02$42.14$56.243,918,900——
2023-08-01$43.37$57.883,223,400——
2023-07-31$44.43$59.302,894,500——
2023-07-28$43.69$58.313,656,300——
2023-07-27$42.15$56.254,324,000——
2023-07-26$42.14$56.243,561,800——
2023-07-25$43.64$58.243,842,200——
2023-07-24$42.83$57.162,938,600——
2023-07-21$42.03$56.092,040,100——
2023-07-20$42.21$56.332,490,200——
2023-07-19$42.25$56.391,460,400——
2023-07-18$42.14$56.242,418,200——
2023-07-17$41.65$55.593,694,100——
2023-07-14$41.52$55.412,517,600——
2023-07-13$42.10$56.192,646,000——
2023-07-12$42.01$56.073,286,000——
2023-07-11$41.77$55.752,791,000——
2023-07-10$41.76$55.737,665,900——
2023-07-07$41.17$54.955,782,100——
2023-07-06$39.22$52.345,603,100——
2023-07-05$40.74$54.374,149,700——
2023-07-03$42.50$56.72962,100——
2023-06-30$42.10$56.194,308,700——
2023-06-29$40.92$54.611,936,600——
2023-06-28$40.86$54.532,179,200——
2023-06-27$41.26$55.072,314,300——
2023-06-26$40.40$53.922,257,100——
2023-06-23$39.53$52.763,752,400——
2023-06-22$41.09$54.843,117,500——
2023-06-21$41.23$55.032,788,100——
2023-06-20$41.23$55.033,434,600——
2023-06-16$41.96$56.005,793,500——
2023-06-15$43.28$57.763,724,300——
2023-06-14$43.34$57.842,447,000——
2023-06-13$43.06$57.343,170,700——
2023-06-12$41.81$55.683,808,900——
2023-06-09$42.51$56.612,175,500——
2023-06-08$42.75$56.932,135,800——
2023-06-07$42.93$57.173,798,500——
2023-06-06$42.74$56.923,380,300——
2023-06-05$41.37$55.094,680,500——
2023-06-02$43.40$57.804,888,900——
2023-06-01$40.96$54.555,971,900——
2023-05-31$39.07$52.036,513,700——
2023-05-30$38.11$50.753,831,500——
2023-05-26$38.31$51.028,302,500——
2023-05-25$37.49$49.937,865,700——
2023-05-24$38.89$51.795,396,300——
2023-05-23$40.37$53.765,668,700——
2023-05-22$42.29$56.322,459,700——
2023-05-19$42.42$56.492,592,600——
2023-05-18$42.36$56.413,938,600——
2023-05-17$43.03$57.305,789,200——
2023-05-16$43.22$57.563,708,300——
2023-05-15$44.87$59.752,898,700——
2023-05-12$43.53$57.972,994,300——
2023-05-11$42.99$57.256,363,100——
2023-05-10$44.79$59.654,078,500——
2023-05-09$45.71$60.878,218,100——
2023-05-08$44.27$58.951,845,100——
2023-05-05$43.61$58.083,228,500——
2023-05-04$42.70$56.862,697,600——
2023-05-03$43.45$57.862,455,500——
2023-05-02$44.04$58.654,071,000——
2023-05-01$45.51$60.612,013,200——
2023-04-28$46.60$62.064,220,800——
2023-04-27$45.69$60.855,777,200——
2023-04-26$44.95$59.8611,844,000——
2023-04-25$43.20$57.536,161,600——
2023-04-24$45.26$60.274,011,200——
2023-04-21$45.81$61.0110,233,500——
2023-04-20$46.57$62.026,053,700——
2023-04-19$47.72$63.556,070,000——
2023-04-18$48.10$64.065,096,700——
2023-04-17$48.65$64.7917,142,600——
2023-04-14$45.22$60.226,718,200——
2023-04-13$44.52$59.298,148,100——
2023-04-12$43.00$57.263,903,300——
2023-04-11$43.30$57.665,539,300——
2023-04-10$42.77$56.965,375,700——
2023-04-06$43.97$58.569,266,700——
2023-04-05$42.23$56.249,922,800——
2023-04-04$43.35$57.739,125,700——
2023-04-03$43.65$58.1321,549,200——
2023-03-31$36.50$48.613,220,000——
2023-03-30$36.19$48.192,613,800——
2023-03-29$35.60$47.413,619,000——
2023-03-28$35.26$46.962,748,800——
2023-03-27$35.10$46.743,736,000——
2023-03-24$35.09$46.732,516,900——
2023-03-23$35.20$46.882,306,600——
2023-03-22$34.72$46.242,865,100——
2023-03-21$35.32$47.044,322,700——
2023-03-20$35.29$47.003,756,400——
2023-03-17$34.20$45.544,041,300——
2023-03-16$34.21$45.565,762,600——
2023-03-15$33.64$44.807,421,500——
2023-03-14$36.45$48.543,645,400——
2023-03-13$35.99$47.329,189,100——
2023-03-10$36.82$48.412,685,900——
2023-03-09$37.86$49.783,777,000——
2023-03-08$39.21$51.562,627,500——
2023-03-07$39.30$51.673,891,700——
2023-03-06$41.17$54.132,917,100——
2023-03-03$42.58$55.993,065,900——
2023-03-02$41.78$54.943,160,900——
2023-03-01$41.83$55.005,822,600——
2023-02-28$39.92$52.494,183,400——
2023-02-27$40.11$52.743,725,600——
2023-02-24$38.81$51.036,772,300——
2023-02-23$40.62$53.416,909,600——
2023-02-22$42.16$55.445,808,900——
2023-02-21$43.28$56.9111,511,200——
2023-02-17$44.12$58.014,744,300——
2023-02-16$43.87$57.6811,720,700——
2023-02-15$42.02$55.252,429,300——
2023-02-14$42.26$55.572,516,800——
2023-02-13$41.61$54.711,615,200——
2023-02-10$41.13$54.082,743,700——
2023-02-09$42.00$55.224,128,900——
2023-02-08$42.24$55.542,526,200——
2023-02-07$42.97$56.502,913,500——
2023-02-06$41.86$55.043,478,100——
2023-02-03$42.72$56.172,812,700——
2023-02-02$42.76$56.223,486,800——
2023-02-01$43.82$57.623,886,400——
2023-01-31$43.30$56.936,139,800——
2023-01-30$41.34$54.362,201,400——
2023-01-27$41.34$54.362,736,400——
2023-01-26$41.65$54.762,833,000——
2023-01-25$41.33$54.345,846,600——
2023-01-24$42.72$56.171,945,400——
2023-01-23$42.37$55.711,911,900——
2023-01-20$42.26$55.572,249,600——
2023-01-19$41.63$54.742,761,100——
2023-01-18$41.09$54.033,256,600——
2023-01-17$40.84$53.703,160,200——
2023-01-13$42.01$55.243,013,400——
2023-01-12$41.62$54.733,077,200——
2023-01-11$40.57$53.343,940,200——
2023-01-10$39.54$51.994,306,600——
2023-01-09$39.55$52.002,946,200——
2023-01-06$39.42$51.833,912,600——
2023-01-05$37.79$49.694,275,600——
2023-01-04$36.14$47.525,226,400——
2023-01-03$36.60$48.124,485,500——