Teck Resources Ltd (TECK) stock
TECKNYSEMining & Quarrying of Nonmetallic Minerals (No Fuels)Fiscal year ends December 31Also trades as TCKRF
$60.61−3.11 (-4.88%)
Close on Oct 30, 2026Market cap $29.61BP/E 30.0Yield –
Price history
Teck Resources share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$60.61
-4.88% on the day
52-week range
$38.00 – $72.56
-16.5% from the high
Change over 52 weeks
+40.7%
From $43.08 on Oct 30, 2025
Average volume
2.98M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $61.63 | $61.63 | $59.90 | $60.61 | -4.88% | 2,715,504 |
| Oct 29, 2026 | $62.61 | $64.44 | $62.27 | $63.72 | +1.08% | 3,968,534 |
| Oct 28, 2026 | $61.78 | $63.05 | $61.60 | $63.04 | +1.22% | 3,157,389 |
| Oct 27, 2026 | $61.24 | $62.40 | $60.62 | $62.28 | +3.35% | 2,818,383 |
| Oct 26, 2026 | $60.11 | $60.60 | $58.96 | $60.26 | +2.05% | 2,729,679 |
| Oct 23, 2026 | $59.43 | $59.65 | $58.31 | $59.05 | +0.25% | 2,468,629 |
| Oct 22, 2026 | $59.85 | $60.32 | $58.75 | $58.90 | -6.18% | 3,938,681 |
| Oct 21, 2026 | $63.85 | $63.87 | $61.94 | $62.78 | -2.41% | 3,149,371 |
| Oct 20, 2026 | $63.16 | $65.34 | $62.62 | $64.33 | +1.34% | 2,018,528 |
| Oct 19, 2026 | $63.53 | $64.21 | $62.70 | $63.48 | -1.76% | 3,510,637 |
| Oct 16, 2026 | $65.14 | $66.64 | $63.58 | $64.62 | -1.70% | 2,049,526 |
| Oct 15, 2026 | $64.11 | $65.93 | $63.24 | $65.74 | +1.45% | 2,256,090 |
| Oct 14, 2026 | $66.00 | $66.41 | $64.27 | $64.80 | -3.53% | 1,907,923 |
| Oct 13, 2026 | $67.53 | $67.77 | $66.31 | $67.17 | -0.55% | 1,600,174 |
| Oct 12, 2026 | $67.35 | $67.90 | $67.13 | $67.54 | -0.75% | 877,331 |
| Oct 9, 2026 | $67.00 | $68.11 | $66.69 | $68.05 | +4.98% | 2,830,302 |
| Oct 8, 2026 | $65.03 | $65.53 | $64.51 | $64.82 | -0.87% | 2,354,251 |
| Oct 7, 2026 | $65.79 | $65.79 | $64.97 | $65.39 | -2.55% | 1,499,334 |
| Oct 6, 2026 | $68.25 | $68.30 | $66.96 | $67.10 | -1.13% | 1,734,685 |
| Oct 5, 2026 | $68.25 | $68.64 | $67.07 | $67.87 | -1.01% | 2,164,886 |
| Oct 2, 2026 | $66.78 | $68.66 | $66.27 | $68.56 | +5.12% | 3,929,984 |
| Oct 1, 2026 | $64.54 | $65.84 | $64.06 | $65.22 | -0.87% | 2,820,182 |
| Sep 30, 2026 | $65.84 | $67.76 | $65.17 | $65.79 | +1.45% | 4,320,148 |
| Sep 29, 2026 | $65.61 | $66.11 | $64.62 | $64.85 | -0.48% | 2,926,364 |
| Sep 28, 2026 | $64.10 | $65.26 | $64.00 | $65.16 | -1.35% | 3,286,932 |
| Sep 25, 2026 | $65.90 | $66.44 | $65.43 | $66.05 | -0.69% | 3,216,075 |
| Sep 24, 2026 | $66.24 | $66.54 | $64.19 | $66.51 | -0.43% | 3,949,944 |
| Sep 23, 2026 | $66.81 | $67.11 | $65.69 | $66.80 | -3.02% | 3,475,080 |
| Sep 22, 2026 | $67.79 | $69.38 | $67.36 | $68.88 | +3.18% | 2,160,927 |
| Sep 21, 2026 | $67.07 | $67.36 | $66.00 | $66.76 | +1.89% | 2,130,644 |
| Sep 18, 2026 | $65.28 | $65.59 | $64.41 | $65.52 | +0.46% | 2,078,532 |
| Sep 17, 2026 | $65.51 | $66.44 | $65.21 | $65.22 | +1.51% | 1,594,288 |
| Sep 16, 2026 | $65.28 | $65.40 | $63.11 | $64.25 | -0.62% | 2,024,890 |
| Sep 15, 2026 | $65.55 | $65.55 | $63.64 | $64.65 | -2.42% | 3,014,278 |
| Sep 14, 2026 | $64.06 | $66.47 | $63.21 | $66.25 | -0.29% | 3,367,754 |
| Sep 11, 2026 | $66.56 | $66.84 | $65.84 | $66.44 | +0.82% | 2,117,138 |
| Sep 10, 2026 | $65.61 | $66.16 | $64.46 | $65.90 | -6.31% | 3,898,516 |
| Sep 9, 2026 | $71.02 | $71.66 | $69.11 | $70.34 | -2.26% | 3,136,390 |
| Sep 8, 2026 | $71.42 | $72.56 | $71.05 | $71.97 | +4.15% | 5,409,424 |
| Sep 4, 2026 | $67.58 | $69.38 | $67.57 | $69.10 | +0.41% | 2,120,093 |
| Sep 3, 2026 | $69.09 | $69.41 | $67.38 | $68.82 | +2.61% | 2,445,418 |
| Sep 2, 2026 | $67.84 | $68.66 | $66.44 | $67.07 | +0.42% | 2,049,552 |
| Sep 1, 2026 | $67.15 | $67.96 | $66.42 | $66.79 | -1.95% | 3,744,694 |
| Aug 31, 2026 | $70.25 | $70.25 | $67.86 | $68.12 | -1.76% | 2,656,021 |
| Aug 28, 2026 | $71.64 | $71.73 | $68.94 | $69.34 | -1.70% | 3,234,597 |
| Aug 27, 2026 | $71.12 | $71.34 | $70.27 | $70.54 | -0.82% | 2,594,903 |
| Aug 26, 2026 | $71.52 | $71.93 | $71.02 | $71.12 | -0.70% | 4,042,765 |
| Aug 25, 2026 | $69.31 | $71.63 | $69.26 | $71.62 | +2.02% | 3,979,847 |
| Aug 24, 2026 | $69.65 | $70.27 | $68.79 | $70.20 | +1.45% | 2,814,296 |
| Aug 21, 2026 | $68.32 | $69.46 | $68.00 | $69.20 | +4.59% | 4,872,788 |
| Aug 20, 2026 | $64.51 | $66.28 | $64.35 | $66.16 | +0.32% | 2,144,836 |
| Aug 19, 2026 | $65.58 | $66.46 | $64.91 | $65.95 | +3.19% | 2,249,306 |
| Aug 18, 2026 | $64.06 | $64.53 | $62.82 | $63.91 | -1.43% | 3,213,518 |
| Aug 17, 2026 | $64.35 | $65.17 | $64.08 | $64.84 | +2.06% | 2,389,414 |
| Aug 14, 2026 | $63.57 | $64.52 | $63.22 | $63.53 | -0.36% | 1,413,378 |
| Aug 13, 2026 | $65.08 | $65.20 | $63.31 | $63.76 | -3.32% | 2,420,406 |
| Aug 12, 2026 | $67.98 | $68.10 | $65.94 | $65.95 | -0.29% | 1,782,435 |
| Aug 11, 2026 | $67.07 | $67.40 | $66.03 | $66.14 | -1.09% | 2,352,046 |
| Aug 10, 2026 | $66.47 | $67.80 | $65.64 | $66.87 | +0.60% | 2,539,335 |
| Aug 7, 2026 | $66.86 | $67.17 | $66.14 | $66.47 | +0.53% | 2,188,422 |
| Aug 6, 2026 | $65.03 | $66.76 | $64.95 | $66.12 | +0.11% | 3,265,057 |
| Aug 5, 2026 | $65.71 | $66.46 | $65.55 | $66.05 | +2.02% | 3,528,911 |
| Aug 4, 2026 | $63.63 | $65.52 | $63.24 | $64.74 | +7.54% | 4,529,664 |
| Aug 3, 2026 | $59.39 | $60.64 | $59.13 | $60.20 | -0.07% | 2,277,755 |
| Jul 31, 2026 | $62.47 | $62.56 | $59.97 | $60.24 | -3.60% | 4,645,766 |
| Jul 30, 2026 | $61.45 | $62.60 | $60.28 | $62.49 | +8.72% | 4,549,501 |
| Jul 29, 2026 | $58.14 | $59.53 | $56.72 | $57.48 | -1.96% | 3,496,326 |
| Jul 28, 2026 | $58.30 | $59.28 | $57.15 | $58.63 | -1.87% | 2,526,996 |
| Jul 27, 2026 | $60.58 | $60.97 | $58.74 | $59.75 | -0.73% | 2,980,073 |
| Jul 24, 2026 | $60.43 | $61.29 | $60.08 | $60.19 | +0.57% | 3,371,260 |
| Jul 23, 2026 | $58.92 | $60.32 | $58.57 | $59.85 | +4.61% | 4,246,480 |
| Jul 22, 2026 | $56.38 | $57.48 | $56.38 | $57.21 | +0.67% | 3,655,157 |
| Jul 21, 2026 | $55.18 | $56.90 | $54.91 | $56.83 | +4.28% | 4,979,206 |
| Jul 20, 2026 | $54.37 | $54.99 | $53.80 | $54.50 | -1.00% | 4,000,939 |
| Jul 17, 2026 | $54.07 | $55.93 | $53.64 | $55.05 | -1.33% | 3,725,047 |
| Jul 16, 2026 | $56.62 | $56.85 | $55.72 | $55.79 | -3.73% | 2,268,144 |
| Jul 15, 2026 | $59.90 | $60.04 | $57.05 | $57.95 | -3.56% | 4,505,697 |
| Jul 14, 2026 | $59.10 | $60.25 | $59.10 | $60.09 | +2.77% | 4,491,175 |
| Jul 13, 2026 | $58.30 | $58.66 | $57.71 | $58.47 | -2.26% | 3,635,206 |
| Jul 10, 2026 | $57.76 | $60.10 | $57.74 | $59.82 | +1.00% | 3,946,399 |
| Jul 9, 2026 | $57.15 | $59.92 | $56.75 | $59.23 | +5.52% | 3,503,243 |
| Jul 8, 2026 | $56.38 | $56.71 | $54.04 | $56.13 | -3.84% | 4,329,392 |
| Jul 7, 2026 | $59.13 | $59.51 | $57.68 | $58.37 | -5.01% | 2,770,738 |
| Jul 6, 2026 | $60.88 | $61.72 | $60.14 | $61.45 | +2.40% | 2,347,521 |
| Jul 2, 2026 | $59.90 | $61.51 | $59.22 | $60.01 | +1.11% | 2,571,442 |
| Jul 1, 2026 | $58.23 | $59.76 | $58.19 | $59.35 | -0.18% | 2,000,535 |
| Jun 30, 2026 | $59.55 | $59.91 | $58.83 | $59.46 | +2.18% | 1,949,978 |
| Jun 29, 2026 | $58.67 | $58.67 | $57.13 | $58.19 | -0.05% | 2,700,826 |
| Jun 26, 2026 | $58.24 | $59.93 | $57.75 | $58.22 | -1.32% | 3,290,290 |
| Jun 25, 2026 | $59.62 | $59.94 | $58.25 | $59.00 | +2.25% | 2,003,101 |
| Jun 24, 2026 | $56.71 | $57.88 | $55.98 | $57.70 | -3.22% | 4,851,886 |
| Jun 23, 2026 | $59.22 | $60.42 | $58.70 | $59.62 | -6.17% | 3,334,467 |
| Jun 22, 2026 | $63.32 | $63.62 | $62.45 | $63.54 | -1.27% | 3,404,965 |
| Jun 18, 2026 | $64.65 | $65.32 | $63.73 | $64.36 | -2.13% | 3,082,711 |
| Jun 17, 2026 | $66.81 | $67.95 | $65.62 | $65.76 | -1.84% | 3,709,242 |
| Jun 16, 2026 | $66.80 | $67.77 | $66.13 | $66.99 | +1.25% | 3,222,501 |
| Jun 15, 2026 | $68.13 | $68.46 | $65.94 | $66.16 | +2.04% | 2,779,976 |
| Jun 12, 2026 | $64.80 | $65.77 | $64.51 | $64.84 | +1.95% | 2,649,061 |
| Jun 11, 2026 | $61.55 | $63.82 | $60.85 | $63.60 | +6.16% | 2,537,321 |
| Jun 10, 2026 | $60.75 | $61.61 | $59.31 | $59.91 | -3.21% | 3,048,849 |
| Jun 9, 2026 | $63.27 | $63.86 | $59.51 | $61.90 | -0.31% | 2,625,847 |
| Jun 8, 2026 | $62.60 | $62.97 | $61.70 | $62.09 | +0.68% | 2,226,537 |
| Jun 5, 2026 | $65.00 | $65.12 | $61.05 | $61.67 | -8.34% | 4,839,379 |
| Jun 4, 2026 | $66.76 | $67.79 | $66.43 | $67.28 | +0.07% | 2,237,196 |
| Jun 3, 2026 | $68.20 | $68.81 | $66.73 | $67.23 | -4.72% | 3,516,438 |
| Jun 2, 2026 | $68.08 | $71.25 | $68.07 | $70.56 | +3.99% | 5,064,479 |
| Jun 1, 2026 | $65.59 | $68.21 | $64.96 | $67.85 | +2.55% | 2,773,132 |
| May 29, 2026 | $65.95 | $66.69 | $65.33 | $66.16 | +0.11% | 2,596,062 |
| May 28, 2026 | $64.72 | $66.64 | $63.88 | $66.09 | +1.30% | 3,570,955 |
| May 27, 2026 | $64.81 | $65.28 | $63.70 | $65.24 | +0.05% | 3,032,483 |
| May 26, 2026 | $64.11 | $65.25 | $64.11 | $65.21 | +4.07% | 4,010,338 |
| May 22, 2026 | $62.13 | $63.31 | $61.86 | $62.66 | -0.54% | 2,956,896 |
| May 21, 2026 | $61.13 | $63.27 | $61.03 | $63.00 | +2.91% | 3,150,537 |
| May 20, 2026 | $60.42 | $61.47 | $59.65 | $61.22 | +3.10% | 3,214,235 |
| May 19, 2026 | $58.89 | $60.07 | $58.50 | $59.38 | -1.43% | 3,927,742 |
| May 18, 2026 | $62.06 | $62.06 | $59.57 | $60.24 | -1.81% | 2,799,545 |
| May 15, 2026 | $60.63 | $61.78 | $60.11 | $61.35 | -6.19% | 3,536,515 |
| May 14, 2026 | $66.85 | $66.93 | $65.38 | $65.40 | -2.15% | 2,720,315 |
| May 13, 2026 | $66.37 | $67.67 | $65.67 | $66.84 | +1.32% | 3,116,958 |
| May 12, 2026 | $64.62 | $66.11 | $63.30 | $65.97 | +1.04% | 3,191,995 |
| May 11, 2026 | $65.13 | $66.50 | $64.87 | $65.29 | +0.65% | 2,846,632 |
| May 8, 2026 | $62.92 | $64.92 | $62.71 | $64.87 | +6.76% | 3,837,911 |
| May 7, 2026 | $64.03 | $64.07 | $60.69 | $60.76 | -2.02% | 3,948,922 |
| May 6, 2026 | $62.29 | $63.01 | $61.75 | $62.01 | +7.28% | 4,885,694 |
| May 5, 2026 | $58.14 | $58.21 | $57.50 | $57.80 | +1.81% | 1,943,587 |
| May 4, 2026 | $57.89 | $57.97 | $56.09 | $56.77 | -2.04% | 1,940,610 |
| May 1, 2026 | $58.01 | $59.40 | $57.95 | $57.95 | -0.82% | 2,341,578 |
| Apr 30, 2026 | $58.01 | $58.72 | $57.25 | $58.43 | +3.89% | 3,387,855 |
| Apr 29, 2026 | $57.71 | $57.80 | $56.14 | $56.24 | -2.72% | 2,094,059 |
| Apr 28, 2026 | $57.87 | $58.66 | $56.94 | $57.81 | -4.00% | 3,200,556 |
| Apr 27, 2026 | $60.20 | $60.30 | $59.05 | $60.22 | +0.08% | 2,067,851 |
| Apr 24, 2026 | $60.68 | $61.15 | $59.89 | $60.17 | -0.95% | 3,107,158 |
| Apr 23, 2026 | $61.11 | $63.27 | $59.54 | $60.75 | +2.51% | 7,268,369 |
| Apr 22, 2026 | $58.29 | $59.44 | $58.12 | $59.26 | +4.50% | 3,045,625 |
| Apr 21, 2026 | $58.87 | $59.11 | $56.61 | $56.71 | -4.09% | 2,785,887 |
| Apr 20, 2026 | $59.10 | $59.72 | $58.69 | $59.13 | -0.42% | 1,928,137 |
| Apr 17, 2026 | $59.66 | $60.62 | $58.80 | $59.38 | +2.63% | 4,243,395 |
| Apr 16, 2026 | $59.04 | $59.16 | $57.83 | $57.86 | -0.72% | 1,747,107 |
| Apr 15, 2026 | $58.73 | $59.20 | $57.75 | $58.28 | -1.04% | 1,856,910 |
| Apr 14, 2026 | $58.65 | $58.89 | $57.99 | $58.89 | +2.60% | 4,709,649 |
| Apr 13, 2026 | $56.01 | $57.51 | $55.97 | $57.40 | +1.57% | 2,089,314 |
| Apr 10, 2026 | $56.82 | $57.11 | $55.88 | $56.51 | +3.38% | 2,916,979 |
| Apr 9, 2026 | $56.10 | $56.81 | $54.60 | $54.66 | -1.85% | 3,014,213 |
| Apr 8, 2026 | $57.25 | $57.42 | $55.22 | $55.69 | +6.00% | 4,268,998 |
| Apr 7, 2026 | $52.67 | $52.69 | $51.36 | $52.54 | -0.61% | 2,295,774 |
| Apr 6, 2026 | $52.90 | $53.29 | $51.88 | $52.86 | +0.06% | 1,339,163 |
| Apr 2, 2026 | $50.47 | $52.90 | $50.45 | $52.83 | -0.66% | 3,235,287 |
| Apr 1, 2026 | $53.25 | $53.93 | $52.82 | $53.18 | +2.76% | 3,450,722 |
| Mar 31, 2026 | $50.04 | $51.85 | $49.75 | $51.75 | +7.10% | 3,580,548 |
| Mar 30, 2026 | $49.19 | $49.45 | $47.92 | $48.32 | -0.45% | 2,834,974 |
| Mar 27, 2026 | $47.31 | $49.00 | $47.19 | $48.54 | -0.06% | 3,544,690 |
| Mar 26, 2026 | $48.33 | $49.06 | $47.93 | $48.57 | -3.55% | 4,595,713 |
| Mar 25, 2026 | $50.15 | $50.69 | $49.67 | $50.36 | +3.71% | 3,180,219 |
| Mar 24, 2026 | $46.84 | $48.69 | $46.53 | $48.56 | +0.71% | 4,831,429 |
| Mar 23, 2026 | $48.25 | $48.94 | $47.18 | $48.22 | +6.31% | 5,336,270 |
| Mar 20, 2026 | $47.10 | $47.51 | $44.93 | $45.36 | -4.22% | 9,515,764 |
| Mar 19, 2026 | $44.61 | $47.95 | $44.55 | $47.36 | -3.13% | 8,005,135 |
| Mar 18, 2026 | $49.06 | $49.06 | $48.00 | $48.89 | -2.14% | 4,830,107 |
| Mar 17, 2026 | $50.15 | $50.40 | $49.36 | $49.96 | -0.28% | 2,807,412 |
| Mar 16, 2026 | $49.35 | $50.17 | $49.09 | $50.10 | +1.15% | 3,920,478 |
| Mar 13, 2026 | $50.34 | $51.30 | $48.73 | $49.53 | -4.51% | 5,276,354 |
| Mar 12, 2026 | $52.44 | $52.61 | $50.91 | $51.87 | -2.63% | 4,167,746 |
| Mar 11, 2026 | $51.79 | $53.84 | $51.51 | $53.27 | +1.52% | 6,115,943 |
| Mar 10, 2026 | $52.59 | $53.54 | $52.29 | $52.47 | +2.98% | 3,377,769 |
| Mar 9, 2026 | $48.80 | $51.27 | $48.13 | $50.95 | +0.81% | 6,989,708 |
| Mar 6, 2026 | $50.30 | $51.44 | $49.65 | $50.54 | -5.48% | 3,688,361 |
| Mar 5, 2026 | $54.37 | $54.84 | $52.72 | $53.47 | -3.66% | 5,313,825 |
| Mar 4, 2026 | $56.00 | $56.49 | $55.20 | $55.50 | +0.07% | 4,406,834 |
| Mar 3, 2026 | $53.82 | $55.75 | $52.54 | $55.46 | -3.03% | 8,235,583 |
| Mar 2, 2026 | $57.42 | $57.60 | $56.31 | $57.19 | -2.89% | 6,955,500 |
| Feb 27, 2026 | $60.89 | $60.98 | $58.29 | $58.89 | -3.44% | 4,359,778 |
| Feb 26, 2026 | $59.98 | $61.07 | $59.24 | $60.99 | -0.72% | 4,542,499 |
| Feb 25, 2026 | $62.27 | $62.41 | $61.10 | $61.43 | +2.71% | 4,063,106 |
| Feb 24, 2026 | $58.75 | $60.56 | $58.57 | $59.81 | +1.17% | 2,790,698 |
| Feb 23, 2026 | $59.92 | $60.69 | $58.44 | $59.12 | -0.47% | 2,451,982 |
| Feb 20, 2026 | $58.06 | $59.74 | $58.06 | $59.40 | +0.19% | 2,542,080 |
| Feb 19, 2026 | $56.47 | $59.36 | $56.38 | $59.29 | -0.12% | 3,083,534 |
| Feb 18, 2026 | $58.64 | $59.96 | $58.10 | $59.36 | +2.56% | 3,496,268 |
| Feb 17, 2026 | $55.76 | $58.19 | $55.06 | $57.88 | -1.75% | 3,932,812 |
| Feb 13, 2026 | $57.60 | $59.20 | $57.18 | $58.91 | +0.58% | 2,820,208 |
| Feb 12, 2026 | $60.00 | $60.30 | $57.89 | $58.57 | -3.00% | 3,809,631 |
| Feb 11, 2026 | $60.00 | $60.75 | $58.20 | $60.38 | +3.50% | 3,550,894 |
| Feb 10, 2026 | $57.59 | $58.72 | $57.50 | $58.34 | +0.85% | 2,126,449 |
| Feb 9, 2026 | $55.33 | $58.00 | $55.04 | $57.85 | +5.16% | 3,717,166 |
| Feb 6, 2026 | $54.59 | $55.18 | $54.35 | $55.01 | +2.86% | 4,175,675 |
| Feb 5, 2026 | $54.67 | $56.01 | $53.39 | $53.48 | -4.33% | 5,947,364 |
| Feb 4, 2026 | $59.94 | $60.19 | $55.27 | $55.90 | -5.64% | 5,553,566 |
| Feb 3, 2026 | $57.57 | $59.71 | $57.21 | $59.24 | +8.58% | 7,307,440 |
| Feb 2, 2026 | $54.74 | $55.33 | $53.98 | $54.56 | +1.49% | 8,098,499 |
| Jan 30, 2026 | $55.73 | $56.19 | $53.27 | $53.76 | -7.80% | 6,402,088 |
| Jan 29, 2026 | $59.95 | $60.71 | $57.09 | $58.31 | +2.57% | 6,388,209 |
| Jan 28, 2026 | $56.95 | $57.14 | $55.88 | $56.85 | +0.73% | 3,025,206 |
| Jan 27, 2026 | $54.77 | $56.46 | $54.77 | $56.44 | +3.09% | 3,646,712 |
| Jan 26, 2026 | $55.68 | $55.94 | $54.69 | $54.75 | +3.28% | 4,916,551 |
| Jan 23, 2026 | $54.00 | $54.00 | $52.76 | $53.01 | +3.45% | 6,551,650 |
| Jan 22, 2026 | $53.45 | $53.79 | $50.99 | $51.24 | -3.32% | 6,041,038 |
| Jan 21, 2026 | $53.25 | $54.00 | $52.56 | $53.00 | +5.56% | 8,487,255 |
| Jan 20, 2026 | $50.45 | $50.66 | $49.73 | $50.21 | -0.65% | 4,401,722 |
| Jan 16, 2026 | $50.94 | $51.19 | $49.73 | $50.54 | -3.31% | 3,188,422 |
| Jan 15, 2026 | $51.09 | $52.42 | $51.02 | $52.27 | +0.17% | 4,428,046 |
| Jan 14, 2026 | $51.18 | $52.34 | $50.68 | $52.18 | +4.80% | 4,320,538 |
| Jan 13, 2026 | $50.97 | $51.05 | $49.70 | $49.79 | -1.52% | 3,568,377 |
| Jan 12, 2026 | $50.95 | $51.28 | $50.43 | $50.56 | +1.96% | 4,615,954 |
| Jan 9, 2026 | $49.86 | $50.42 | $49.39 | $49.59 | +0.38% | 3,558,160 |
| Jan 8, 2026 | $48.84 | $49.42 | $48.21 | $49.40 | -0.64% | 4,198,346 |
| Jan 7, 2026 | $50.01 | $50.28 | $48.86 | $49.72 | -3.16% | 3,996,265 |
| Jan 6, 2026 | $50.24 | $52.24 | $50.17 | $51.34 | +2.68% | 4,123,307 |
| Jan 5, 2026 | $49.13 | $50.31 | $48.98 | $50.00 | +4.10% | 3,422,732 |
| Jan 2, 2026 | $48.75 | $49.22 | $47.60 | $48.03 | +0.29% | 2,624,938 |
| Dec 31, 2025 | $47.76 | $48.32 | $47.55 | $47.89 | -0.17% | 1,782,016 |
| Dec 30, 2025 | $48.28 | $48.68 | $47.91 | $47.97 | +0.50% | 2,836,647 |
| Dec 29, 2025 | $47.40 | $47.85 | $46.41 | $47.73 | -0.23% | 4,905,948 |
| Dec 26, 2025 | $47.00 | $48.57 | $46.93 | $47.84 | +2.77% | 4,034,323 |
| Dec 24, 2025 | $46.99 | $46.99 | $45.56 | $46.55 | -0.43% | 1,117,735 |
| Dec 23, 2025 | $46.18 | $47.06 | $45.97 | $46.75 | +3.50% | 3,534,052 |
| Dec 22, 2025 | $45.30 | $45.38 | $44.65 | $45.17 | +0.96% | 4,029,228 |
| Dec 19, 2025 | $45.24 | $45.88 | $44.47 | $44.74 | -1.11% | 5,286,503 |
| Dec 18, 2025 | $44.54 | $45.36 | $44.44 | $45.24 | +2.24% | 6,351,384 |
| Dec 17, 2025 | $44.70 | $44.96 | $43.80 | $44.25 | +2.50% | 6,204,874 |
| Dec 16, 2025 | $43.77 | $43.99 | $43.01 | $43.17 | +0.26% | 5,378,953 |
| Dec 15, 2025 | $44.12 | $44.15 | $42.84 | $43.06 | -0.28% | 4,497,184 |
| Dec 12, 2025 | $45.01 | $45.10 | $42.57 | $43.18 | -4.13% | 6,005,512 |
| Dec 11, 2025 | $44.25 | $45.36 | $44.12 | $45.04 | +2.97% | 4,649,852 |
| Dec 10, 2025 | $45.00 | $45.02 | $43.35 | $43.74 | -2.21% | 5,890,038 |
| Dec 9, 2025 | $43.81 | $45.01 | $43.55 | $44.73 | +0.90% | 3,420,312 |
| Dec 8, 2025 | $45.39 | $45.54 | $44.31 | $44.33 | -1.64% | 2,411,009 |
| Dec 5, 2025 | $46.20 | $46.46 | $45.01 | $45.07 | +0.42% | 4,389,181 |
| Dec 4, 2025 | $44.88 | $45.41 | $44.69 | $44.88 | +0.97% | 3,756,303 |
| Dec 3, 2025 | $44.34 | $44.90 | $44.23 | $44.45 | +2.82% | 4,663,205 |
| Dec 2, 2025 | $43.35 | $43.52 | $42.54 | $43.23 | -0.16% | 2,901,294 |
| Dec 1, 2025 | $44.14 | $44.46 | $43.27 | $43.30 | +0.96% | 5,514,267 |
| Nov 28, 2025 | $43.12 | $43.45 | $42.79 | $42.89 | +0.73% | 1,231,043 |
| Nov 26, 2025 | $42.61 | $43.16 | $42.55 | $42.58 | +0.80% | 2,128,983 |
| Nov 25, 2025 | $42.14 | $42.43 | $41.82 | $42.24 | +2.77% | 4,033,685 |
| Nov 24, 2025 | $39.90 | $41.37 | $39.51 | $41.10 | +3.06% | 3,709,157 |
| Nov 21, 2025 | $38.77 | $40.32 | $38.50 | $39.88 | +4.32% | 5,963,974 |
| Nov 20, 2025 | $40.38 | $40.81 | $38.00 | $38.23 | -4.62% | 4,883,915 |
| Nov 19, 2025 | $39.69 | $41.20 | $39.50 | $40.08 | +2.56% | 4,325,920 |
| Nov 18, 2025 | $39.74 | $40.01 | $38.59 | $39.08 | -3.27% | 5,844,199 |
| Nov 17, 2025 | $40.83 | $41.20 | $40.02 | $40.40 | -1.73% | 2,237,776 |
| Nov 14, 2025 | $41.30 | $42.31 | $40.77 | $41.11 | -1.84% | 4,663,927 |
| Nov 13, 2025 | $43.73 | $43.90 | $41.13 | $41.88 | -4.23% | 3,776,179 |
| Nov 12, 2025 | $43.22 | $43.85 | $43.15 | $43.73 | +1.86% | 2,488,925 |
| Nov 11, 2025 | $42.42 | $43.26 | $42.42 | $42.93 | +1.39% | 2,741,487 |
| Nov 10, 2025 | $42.54 | $42.82 | $42.02 | $42.34 | +3.04% | 3,128,053 |
| Nov 7, 2025 | $41.04 | $41.48 | $40.67 | $41.09 | -0.87% | 3,541,596 |
| Nov 6, 2025 | $42.34 | $42.62 | $41.37 | $41.45 | -0.62% | 3,993,721 |
| Nov 5, 2025 | $41.36 | $41.77 | $40.83 | $41.71 | +1.48% | 3,052,218 |
| Nov 4, 2025 | $40.65 | $41.70 | $40.33 | $41.10 | -3.72% | 3,287,251 |
| Nov 3, 2025 | $42.34 | $42.80 | $41.95 | $42.69 | -0.54% | 3,747,894 |
| Oct 31, 2025 | $43.03 | $43.32 | $42.50 | $42.92 | -0.37% | 1,660,457 |
| Oct 30, 2025 | $43.25 | $43.32 | $42.40 | $43.08 | -1.96% | 2,044,096 |
| Oct 29, 2025 | $43.76 | $44.98 | $43.54 | $43.94 | +1.71% | 3,516,358 |
| Oct 28, 2025 | $42.79 | $43.57 | $42.21 | $43.20 | +3.35% | 4,274,307 |
| Oct 27, 2025 | $42.66 | $42.83 | $41.44 | $41.80 | -1.67% | 3,209,376 |
| Oct 24, 2025 | $42.33 | $42.76 | $41.96 | $42.51 | +0.07% | 2,460,165 |
| Oct 23, 2025 | $42.65 | $43.25 | $42.28 | $42.48 | +0.74% | 2,922,183 |
| Oct 22, 2025 | $43.00 | $44.17 | $41.59 | $42.17 | -1.56% | 4,289,153 |
| Oct 21, 2025 | $43.36 | $43.64 | $42.11 | $42.84 | -3.27% | 3,658,633 |
| Oct 20, 2025 | $44.00 | $44.61 | $43.60 | $44.29 | – | 2,625,114 |
Seasonality
TECK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.1% | -2.3% | -2.5% | 6.0% | 2.2% | -1.8% | -0.2% | 2.2% | 4.8% | -5.2% | 6.0% | 7.8% |
| Months up | 8 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 2 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 12.3% | 9.5% | -12.0% | 12.9% | 13.2% | -10.0% | 1.3% | 13.1% | -3.3% | -7.9% | ||
| 2025 | 0.9% | -1.3% | -9.5% | -6.7% | 9.0% | 9.2% | -19.6% | 5.3% | 28.6% | -2.2% | -0.1% | 11.7% |
| 2024 | -5.3% | -4.0% | 19.4% | 7.4% | 5.8% | -7.8% | 2.3% | -2.3% | 10.2% | -11.0% | 0.4% | -13.0% |
| 2023 | 14.5% | -7.8% | -7.4% | 27.7% | -16.2% | 8.0% | 5.5% | -7.0% | 4.5% | -18.0% | 6.5% | 12.5% |
| 2022 | 7.1% | 16.5% | 13.7% | -2.3% | 5.3% | -26.2% | -3.9% | 15.2% | -9.9% | 0.1% | 21.8% | 2.2% |
| 2021 | 0.7% | 13.9% | -7.8% | 10.4% | 16.7% | -6.6% | -0.9% | -1.3% | 10.6% | 12.0% | -5.1% | 9.0% |
| 2020 | -25.7% | -21.6% | -25.0% | 16.5% | 7.7% | 10.2% | -2.8% | 13.7% | 21.2% | -5.6% | 20.2% | 15.1% |
| 2019 | 13.1% | -7.9% | 3.5% | 2.0% | -14.1% | 13.7% | -11.1% | -16.9% | -4.5% | -2.5% | -0.8% | 10.9% |
| 2018 | 11.0% | -1.6% | -9.7% | -2.4% | 8.1% | -6.2% | 2.3% | -12.6% | 6.2% | -14.2% | -1.8% | 6.1% |
| 2017 | 22.5% | -18.5% | 9.4% | -5.3% | -13.9% | -2.6% | 25.2% | 14.9% | -15.2% | -3.1% | 12.4% | 15.6% |