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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $64.54 | $68.66 | $58.31 | $60.61 | -7.87% | 56,500,003 |
| Sep 2026 | $67.15 | $72.56 | $63.11 | $65.79 | -3.42% | 62,467,081 |
| Aug 2026 | $59.39 | $71.93 | $59.13 | $68.12 | +13.08% | 60,489,700 |
| Jul 2026 | $58.23 | $62.60 | $53.64 | $60.24 | +1.31% | 78,546,243 |
| Jun 2026 | $65.59 | $71.25 | $55.98 | $59.46 | -10.13% | 65,848,182 |
| May 2026 | $58.01 | $67.67 | $56.09 | $66.16 | +13.23% | 63,569,510 |
| Apr 2026 | $53.25 | $63.27 | $50.45 | $58.43 | +12.91% | 64,053,008 |
| Mar 2026 | $57.42 | $57.60 | $44.55 | $51.75 | -12.12% | 111,510,362 |
| Feb 2026 | $54.74 | $62.41 | $53.39 | $58.89 | +9.54% | 78,369,649 |
| Jan 2026 | $48.75 | $60.71 | $47.60 | $53.76 | +12.26% | 91,905,516 |
| Dec 2025 | $44.14 | $48.68 | $42.54 | $47.89 | +11.66% | 93,559,820 |
| Nov 2025 | $42.34 | $43.90 | $38.00 | $42.89 | -0.07% | 68,779,903 |
| Oct 2025 | $44.18 | $44.98 | $41.20 | $42.92 | -2.21% | 94,751,140 |
| Sep 2025 | $33.75 | $44.42 | $31.68 | $43.89 | +28.37% | 176,268,913 |
| Aug 2025 | $32.00 | $34.40 | $30.98 | $34.19 | +5.33% | 64,242,524 |
| Jul 2025 | $40.75 | $42.38 | $31.47 | $32.46 | -19.61% | 123,201,309 |
| Jun 2025 | $37.77 | $41.67 | $36.21 | $40.38 | +8.99% | 63,674,958 |
| May 2025 | $34.11 | $38.88 | $33.58 | $37.05 | +9.00% | 68,302,533 |
| Apr 2025 | $36.17 | $37.68 | $28.32 | $33.99 | -6.70% | 98,234,548 |
| Mar 2025 | $41.46 | $43.30 | $35.14 | $36.43 | -9.67% | 84,155,071 |
| Feb 2025 | $39.36 | $44.49 | $39.05 | $40.33 | -1.35% | 59,997,244 |
| Jan 2025 | $41.15 | $44.50 | $40.44 | $40.88 | +0.86% | 55,460,857 |
| Dec 2024 | $46.58 | $48.47 | $39.75 | $40.53 | -13.17% | 49,297,670 |
| Nov 2024 | $47.44 | $51.34 | $44.65 | $46.68 | +0.41% | 54,558,933 |
| Oct 2024 | $52.50 | $52.98 | $45.88 | $46.49 | -11.01% | 70,154,860 |
| Sep 2024 | $46.08 | $54.13 | $43.15 | $52.24 | +9.06% | 65,948,676 |
| Aug 2024 | $48.96 | $49.82 | $41.59 | $47.90 | -2.26% | 53,512,341 |
| Jul 2024 | $49.01 | $52.76 | $44.23 | $49.01 | +2.32% | 79,911,047 |
| Jun 2024 | $52.21 | $52.57 | $46.15 | $47.90 | -7.97% | 49,577,900 |
| May 2024 | $49.13 | $55.13 | $47.86 | $52.05 | +5.81% | 63,530,450 |
| Apr 2024 | $46.39 | $51.65 | $44.53 | $49.19 | +7.45% | 107,620,220 |
| Mar 2024 | $38.64 | $46.23 | $38.64 | $45.78 | +19.16% | 82,601,732 |
| Feb 2024 | $40.22 | $40.86 | $36.50 | $38.42 | -3.97% | 74,858,549 |
| Jan 2024 | $41.63 | $41.86 | $36.59 | $40.01 | -5.35% | 73,910,771 |
| Dec 2023 | $37.78 | $43.00 | $36.52 | $42.27 | +12.27% | 65,018,413 |
| Nov 2023 | $35.40 | $39.11 | $34.38 | $37.65 | +6.54% | 86,274,499 |
| Oct 2023 | $42.16 | $42.67 | $34.55 | $35.34 | -17.99% | 78,630,466 |
| Sep 2023 | $42.22 | $44.45 | $39.32 | $43.09 | +4.28% | 62,304,352 |
| Aug 2023 | $43.60 | $43.69 | $37.09 | $41.32 | -7.00% | 69,236,316 |
| Jul 2023 | $42.47 | $44.89 | $38.68 | $44.43 | +5.53% | 68,726,716 |
| Jun 2023 | $39.70 | $43.90 | $39.00 | $42.10 | +7.76% | 72,065,354 |
| May 2023 | $46.57 | $47.03 | $37.41 | $39.07 | -16.16% | 96,930,886 |
| Apr 2023 | $41.11 | $49.34 | $40.47 | $46.60 | +27.67% | 156,143,808 |
| Mar 2023 | $41.16 | $42.60 | $32.48 | $36.50 | -8.57% | 89,716,140 |
| Feb 2023 | $42.87 | $46.90 | $37.96 | $39.92 | -7.81% | 87,915,111 |
| Jan 2023 | $37.89 | $43.59 | $35.26 | $43.30 | +14.49% | 70,226,290 |
| Dec 2022 | $37.64 | $39.64 | $35.92 | $37.82 | +1.97% | 56,817,652 |
| Nov 2022 | $31.92 | $37.14 | $29.75 | $37.09 | +21.85% | 88,300,489 |
| Oct 2022 | $31.14 | $36.03 | $30.41 | $30.44 | +0.10% | 89,325,922 |
| Sep 2022 | $32.96 | $35.51 | $28.41 | $30.41 | -10.16% | 83,967,490 |
| Aug 2022 | $28.81 | $37.63 | $27.50 | $33.85 | +15.18% | 105,298,264 |
| Jul 2022 | $29.79 | $30.71 | $24.72 | $29.39 | -3.86% | 133,071,552 |
| Jun 2022 | $42.18 | $45.90 | $29.39 | $30.57 | -26.41% | 118,255,956 |
| May 2022 | $38.60 | $43.97 | $34.89 | $41.54 | +5.27% | 111,143,537 |
| Apr 2022 | $40.78 | $44.93 | $34.14 | $39.46 | -2.30% | 124,515,458 |
| Mar 2022 | $36.32 | $42.38 | $36.02 | $40.39 | +12.35% | 145,149,464 |
| Feb 2022 | $31.51 | $37.23 | $31.45 | $35.95 | +16.46% | 102,819,078 |
| Jan 2022 | $28.82 | $35.37 | $28.66 | $30.87 | +7.11% | 98,516,349 |
| Dec 2021 | $26.82 | $29.05 | $25.24 | $28.82 | +8.80% | 65,368,381 |
| Nov 2021 | $28.10 | $29.19 | $25.08 | $26.49 | -5.05% | 100,957,836 |
| Oct 2021 | $25.08 | $29.92 | $24.11 | $27.90 | +12.00% | 93,560,659 |
| Sep 2021 | $22.27 | $27.08 | $22.12 | $24.91 | +10.47% | 126,977,060 |
| Aug 2021 | $23.06 | $23.57 | $19.32 | $22.55 | -1.27% | 86,026,536 |
| Jul 2021 | $23.31 | $23.71 | $19.67 | $22.84 | -0.87% | 83,932,735 |
| Jun 2021 | $25.03 | $25.79 | $20.23 | $23.04 | -6.76% | 105,632,920 |
| May 2021 | $21.53 | $26.72 | $21.00 | $24.71 | +16.72% | 143,699,948 |
| Apr 2021 | $19.35 | $22.82 | $19.06 | $21.17 | +10.38% | 87,012,059 |
| Mar 2021 | $21.37 | $22.82 | $17.31 | $19.18 | -7.92% | 139,517,144 |
| Feb 2021 | $18.39 | $23.93 | $17.60 | $20.83 | +13.95% | 96,311,055 |
| Jan 2021 | $18.63 | $21.34 | $18.08 | $18.28 | +0.72% | 78,357,328 |
| Dec 2020 | $16.24 | $18.95 | $16.18 | $18.15 | +14.87% | 80,486,222 |
| Nov 2020 | $13.42 | $16.50 | $12.95 | $15.80 | +20.24% | 75,849,783 |
| Oct 2020 | $14.02 | $14.53 | $11.91 | $13.14 | -5.60% | 118,848,278 |
| Sep 2020 | $11.66 | $15.60 | $11.14 | $13.92 | +20.83% | 102,672,987 |
| Aug 2020 | $10.20 | $12.88 | $10.15 | $11.52 | +13.72% | 57,850,395 |
| Jul 2020 | $10.43 | $11.84 | $10.03 | $10.13 | -2.78% | 79,164,240 |
| Jun 2020 | $9.56 | $12.28 | $9.39 | $10.42 | +9.80% | 98,906,822 |
| May 2020 | $8.41 | $10.26 | $7.79 | $9.49 | +7.72% | 98,075,649 |
| Apr 2020 | $7.07 | $9.12 | $6.65 | $8.81 | +16.53% | 123,412,673 |
| Mar 2020 | $10.26 | $11.03 | $5.60 | $7.56 | -25.30% | 153,430,222 |
| Feb 2020 | $13.03 | $14.40 | $9.67 | $10.12 | -21.61% | 110,476,406 |
| Jan 2020 | $17.63 | $17.77 | $12.72 | $12.91 | -25.68% | 96,619,535 |
| Dec 2019 | $15.69 | $17.74 | $14.96 | $17.37 | +10.64% | 66,896,346 |
| Nov 2019 | $16.00 | $17.55 | $15.50 | $15.70 | -0.82% | 59,232,756 |
| Oct 2019 | $16.19 | $17.60 | $14.51 | $15.83 | -2.46% | 72,855,631 |
| Sep 2019 | $16.88 | $19.44 | $15.90 | $16.23 | -4.70% | 54,733,337 |
| Aug 2019 | $20.06 | $20.10 | $16.18 | $17.03 | -16.89% | 59,281,391 |
| Jul 2019 | $23.20 | $23.30 | $20.41 | $20.49 | -11.14% | 56,242,550 |
| Jun 2019 | $20.41 | $23.24 | $20.16 | $23.06 | +13.54% | 45,511,838 |
| May 2019 | $23.52 | $23.60 | $19.40 | $20.31 | -14.12% | 57,421,293 |
| Apr 2019 | $23.72 | $25.75 | $22.71 | $23.65 | +2.03% | 67,622,970 |
| Mar 2019 | $22.60 | $23.50 | $21.39 | $23.18 | +3.30% | 44,401,086 |
| Feb 2019 | $23.31 | $24.09 | $21.30 | $22.44 | -7.88% | 62,279,837 |
| Jan 2019 | $20.81 | $24.61 | $19.81 | $24.36 | +13.09% | 55,168,271 |
| Dec 2018 | $21.16 | $22.81 | $20.23 | $21.54 | +6.11% | 54,684,524 |
| Nov 2018 | $20.93 | $22.38 | $18.74 | $20.30 | -1.79% | 59,932,524 |
| Oct 2018 | $24.35 | $25.33 | $18.17 | $20.67 | -14.23% | 83,434,665 |
| Sep 2018 | $21.81 | $25.82 | $21.23 | $24.10 | +5.98% | 46,198,883 |
| Aug 2018 | $25.53 | $25.61 | $21.63 | $22.74 | -12.64% | 41,998,978 |
| Jul 2018 | $25.02 | $26.40 | $23.95 | $26.03 | +2.28% | 53,639,106 |
| Jun 2018 | $27.51 | $30.11 | $24.03 | $25.45 | -6.33% | 53,215,532 |
| May 2018 | $24.99 | $29.04 | $24.65 | $27.17 | +8.12% | 53,350,444 |
| Apr 2018 | $25.93 | $27.66 | $24.33 | $25.13 | -2.45% | 64,231,015 |
| Mar 2018 | $28.65 | $28.81 | $24.49 | $25.76 | -9.87% | 56,096,614 |
| Feb 2018 | $28.86 | $30.80 | $26.39 | $28.58 | -1.62% | 82,134,560 |
| Jan 2018 | $26.31 | $30.79 | $26.25 | $29.05 | +11.00% | 91,549,739 |
| Dec 2017 | $23.38 | $26.82 | $22.50 | $26.17 | +13.88% | 78,317,153 |
| Nov 2017 | $21.02 | $23.61 | $20.42 | $22.98 | +12.43% | 73,599,699 |
| Oct 2017 | $21.11 | $23.67 | $20.06 | $20.44 | -3.08% | 117,111,270 |
| Sep 2017 | $25.13 | $25.67 | $20.85 | $21.09 | -15.40% | 132,989,954 |
| Aug 2017 | $21.64 | $25.36 | $21.29 | $24.93 | +14.94% | 78,006,536 |
| Jul 2017 | $17.45 | $21.82 | $17.20 | $21.69 | +25.16% | 83,707,064 |
| Jun 2017 | $17.82 | $18.42 | $14.56 | $17.33 | -2.97% | 116,513,400 |
| May 2017 | $20.73 | $20.93 | $17.43 | $17.86 | -13.89% | 95,026,641 |
| Apr 2017 | $22.70 | $24.07 | $20.25 | $20.74 | -5.30% | 116,842,852 |
| Mar 2017 | $20.55 | $22.52 | $19.20 | $21.90 | +9.45% | 119,169,187 |
| Feb 2017 | $24.70 | $26.11 | $19.69 | $20.01 | -18.46% | 127,057,127 |
| Jan 2017 | $20.52 | $26.46 | $19.90 | $24.54 | +22.52% | 105,709,899 |
| Dec 2016 | $25.32 | $26.11 | $20.00 | $20.03 | -20.96% | 107,296,995 |
| Nov 2016 | $21.99 | $26.60 | $20.52 | $25.34 | +17.42% | 160,414,858 |
| Oct 2016 | $18.17 | $21.71 | $16.95 | $21.58 | +19.69% | 176,550,414 |
| Sep 2016 | $16.35 | $19.08 | $15.58 | $18.03 | +10.89% | 201,294,900 |
| Aug 2016 | $15.58 | $17.29 | $14.81 | $16.26 | +2.07% | 139,852,600 |
| Jul 2016 | $13.15 | $15.97 | $12.62 | $15.93 | +20.96% | 148,424,100 |
| Jun 2016 | $9.63 | $13.20 | $9.20 | $13.17 | +36.76% | 193,429,800 |
| May 2016 | $12.47 | $12.51 | $9.06 | $9.63 | -21.39% | 229,792,600 |
| Apr 2016 | $7.40 | $12.53 | $6.88 | $12.25 | +60.97% | 271,072,700 |
| Mar 2016 | $5.99 | $9.25 | $5.77 | $7.61 | +31.43% | 201,463,400 |
| Feb 2016 | $3.69 | $7.25 | $3.35 | $5.79 | +55.23% | 190,149,600 |
| Jan 2016 | $3.66 | $4.13 | $2.56 | $3.73 | -3.37% | 172,878,800 |
| Dec 2015 | $4.28 | $4.29 | $3.04 | $3.86 | -9.18% | 137,484,600 |
| Nov 2015 | $5.80 | $6.50 | $4.03 | $4.25 | -27.60% | 170,961,900 |
| Oct 2015 | $4.92 | $8.29 | $4.50 | $5.87 | +22.29% | 220,149,100 |
| Sep 2015 | $6.71 | $7.20 | $4.39 | $4.80 | -33.05% | 172,658,600 |
| Aug 2015 | $7.29 | $7.83 | $5.32 | $7.17 | -2.32% | 138,122,200 |
| Jul 2015 | $9.98 | $9.99 | $6.72 | $7.34 | -25.93% | 144,057,200 |
| Jun 2015 | $11.69 | $12.57 | $9.85 | $9.91 | -14.86% | 99,631,400 |
| May 2015 | $15.27 | $16.20 | $11.62 | $11.64 | -23.32% | 75,595,700 |
| Apr 2015 | $13.75 | $15.23 | $12.63 | $15.18 | +10.56% | 103,880,100 |
| Mar 2015 | $15.94 | $16.40 | $13.20 | $13.73 | -14.61% | 109,327,900 |
| Feb 2015 | $13.06 | $16.29 | $12.90 | $16.08 | +24.84% | 82,249,100 |
| Jan 2015 | $13.59 | $13.99 | $10.45 | $12.88 | -5.57% | 96,664,500 |
| Dec 2014 | $15.65 | $15.71 | $11.01 | $13.64 | -12.06% | 94,387,200 |
| Nov 2014 | $15.80 | $17.88 | $14.75 | $15.51 | -1.71% | 61,310,600 |
| Oct 2014 | $18.87 | $18.96 | $15.15 | $15.78 | -16.46% | 97,044,800 |
| Sep 2014 | $22.56 | $22.65 | $18.59 | $18.89 | -16.93% | 51,332,900 |
| Aug 2014 | $23.85 | $24.22 | $22.54 | $22.74 | -5.09% | 31,319,200 |
| Jul 2014 | $23.09 | $25.03 | $23.09 | $23.96 | +4.95% | 49,536,900 |
| Jun 2014 | $22.50 | $22.92 | $21.23 | $22.83 | +2.33% | 42,136,200 |
| May 2014 | $22.66 | $23.76 | $22.09 | $22.31 | -2.02% | 48,972,500 |
| Apr 2014 | $21.81 | $23.90 | $21.46 | $22.77 | +5.03% | 52,549,100 |
| Mar 2014 | $22.05 | $23.25 | $19.99 | $21.68 | -2.47% | 41,947,400 |
| Feb 2014 | $24.12 | $25.64 | $21.94 | $22.23 | -7.45% | 46,970,700 |
| Jan 2014 | $25.79 | $26.44 | $23.40 | $24.02 | -7.65% | 49,644,000 |
| Dec 2013 | $23.96 | $26.21 | $22.56 | $26.01 | +7.43% | 37,498,000 |
| Nov 2013 | $26.84 | $28.05 | $23.72 | $24.21 | -9.46% | 39,801,500 |
| Oct 2013 | $26.72 | $30.02 | $25.24 | $26.74 | -0.37% | 48,166,700 |
| Sep 2013 | $26.01 | $29.22 | $25.70 | $26.84 | +6.34% | 40,301,300 |
| Aug 2013 | $23.82 | $28.31 | $23.28 | $25.24 | +7.73% | 56,689,900 |
| Jul 2013 | $21.61 | $24.57 | $19.98 | $23.43 | +9.64% | 52,662,200 |
| Jun 2013 | $26.76 | $27.18 | $20.20 | $21.37 | -19.93% | 61,296,700 |
| May 2013 | $26.16 | $29.44 | $25.88 | $26.69 | +0.45% | 62,478,000 |
| Apr 2013 | $28.19 | $29.37 | $23.48 | $26.57 | -5.65% | 84,081,000 |
| Mar 2013 | $30.73 | $31.39 | $27.30 | $28.16 | -8.84% | 45,944,600 |
| Feb 2013 | $36.89 | $37.29 | $30.28 | $30.89 | -15.35% | 42,905,600 |
| Jan 2013 | $37.59 | $38.57 | $36.38 | $36.49 | +0.39% | 31,811,200 |
| Dec 2012 | $34.12 | $36.79 | $33.23 | $36.35 | +7.96% | 39,462,000 |
| Nov 2012 | $31.90 | $34.26 | $31.30 | $33.67 | +5.61% | 42,172,000 |
| Oct 2012 | $29.80 | $32.72 | $29.34 | $31.88 | +8.25% | 50,929,600 |
| Sep 2012 | $27.72 | $34.68 | $26.12 | $29.45 | +6.32% | 56,067,500 |
| Aug 2012 | $28.31 | $31.11 | $26.63 | $27.70 | -1.18% | 44,721,600 |
| Jul 2012 | $30.79 | $33.07 | $26.41 | $28.03 | -9.41% | 48,957,700 |
| Jun 2012 | $28.63 | $33.53 | $28.63 | $30.94 | +3.79% | 55,654,100 |
| May 2012 | $37.46 | $38.09 | $28.42 | $29.81 | -20.14% | 78,110,700 |
| Apr 2012 | $35.78 | $37.98 | $33.74 | $37.33 | +4.68% | 65,734,500 |
| Mar 2012 | $40.22 | $40.72 | $33.61 | $35.66 | -10.78% | 72,043,500 |
| Feb 2012 | $43.07 | $43.99 | $37.87 | $39.97 | -5.55% | 62,525,200 |
| Jan 2012 | $36.55 | $43.97 | $36.39 | $42.32 | +20.26% | 52,053,000 |
| Dec 2011 | $36.77 | $39.04 | $32.78 | $35.19 | -3.56% | 60,799,400 |
| Nov 2011 | $36.63 | $40.15 | $31.23 | $36.49 | -9.00% | 77,541,400 |
| Oct 2011 | $28.48 | $43.05 | $25.76 | $40.10 | +37.38% | 114,805,900 |
| Sep 2011 | $44.37 | $44.63 | $28.33 | $29.19 | -34.15% | 92,738,000 |
| Aug 2011 | $50.98 | $51.50 | $37.72 | $44.33 | -10.34% | 108,679,400 |
| Jul 2011 | $50.82 | $53.89 | $48.60 | $49.44 | -2.56% | 62,037,500 |
| Jun 2011 | $52.19 | $52.56 | $42.84 | $50.74 | -3.48% | 76,695,300 |
| May 2011 | $54.68 | $56.00 | $45.24 | $52.57 | -3.10% | 85,810,800 |
| Apr 2011 | $53.59 | $59.75 | $49.43 | $54.25 | +2.32% | 70,667,800 |
| Mar 2011 | $55.84 | $57.12 | $47.96 | $53.02 | -4.33% | 88,923,400 |
| Feb 2011 | $61.50 | $64.83 | $51.85 | $55.42 | -8.55% | 86,800,200 |
| Jan 2011 | $63.21 | $65.37 | $57.76 | $60.60 | -1.99% | 77,973,900 |
| Dec 2010 | $50.65 | $62.30 | $50.58 | $61.83 | +24.91% | 67,357,200 |
| Nov 2010 | $45.37 | $51.36 | $44.53 | $49.50 | +10.64% | 78,052,700 |
| Oct 2010 | $42.00 | $46.38 | $41.17 | $44.74 | +8.70% | 96,563,800 |
| Sep 2010 | $34.48 | $41.76 | $34.38 | $41.16 | +23.31% | 86,275,300 |
| Aug 2010 | $35.72 | $37.33 | $30.30 | $33.38 | -5.30% | 84,246,000 |
| Jul 2010 | $29.42 | $36.46 | $28.37 | $35.25 | +19.17% | 112,380,400 |
| Jun 2010 | $33.66 | $37.13 | $29.00 | $29.58 | -13.05% | 124,357,100 |
| May 2010 | $39.62 | $39.77 | $28.67 | $34.02 | -13.26% | 173,688,300 |
| Apr 2010 | $44.48 | $46.92 | $39.16 | $39.22 | -9.96% | 98,843,000 |
| Mar 2010 | $37.94 | $44.24 | $37.55 | $43.56 | +17.92% | 109,162,000 |
| Feb 2010 | $32.99 | $38.89 | $30.08 | $36.94 | +12.55% | 127,865,600 |
| Jan 2010 | $36.36 | $41.45 | $32.58 | $32.82 | -6.15% | 100,919,000 |
| Dec 2009 | $35.52 | $38.45 | $32.38 | $34.97 | +0.43% | 94,685,600 |
| Nov 2009 | $29.34 | $36.36 | $27.59 | $34.82 | +20.40% | 125,062,800 |
| Oct 2009 | $27.65 | $34.07 | $24.84 | $28.92 | +4.90% | 155,573,800 |
| Sep 2009 | $23.88 | $28.95 | $22.08 | $27.57 | +14.59% | 120,827,900 |
| Aug 2009 | $27.43 | $28.80 | $23.79 | $24.06 | -8.48% | 146,495,300 |
| Jul 2009 | $16.26 | $26.42 | $14.74 | $26.29 | +64.93% | 222,170,600 |
| Jun 2009 | $16.68 | $19.08 | $14.48 | $15.94 | +0.69% | 197,195,100 |
| May 2009 | $10.68 | $15.86 | $10.60 | $15.83 | +50.19% | 176,535,200 |
| Apr 2009 | $5.39 | $10.75 | $5.19 | $10.54 | +89.91% | 190,809,200 |
| Mar 2009 | $3.26 | $6.50 | $2.61 | $5.55 | +60.87% | 130,214,200 |
| Feb 2009 | $3.69 | $4.75 | $2.78 | $3.45 | -9.69% | 73,712,400 |
| Jan 2009 | $4.95 | $7.48 | $3.73 | $3.82 | -22.36% | 101,011,100 |
| Dec 2008 | $4.71 | $5.94 | $2.93 | $4.92 | 0.00% | 92,087,700 |
| Nov 2008 | $10.37 | $12.73 | $2.60 | $4.92 | -49.85% | 119,945,300 |
| Oct 2008 | $28.01 | $28.02 | $8.31 | $9.81 | -66.31% | 119,993,300 |
| Sep 2008 | $39.01 | $40.78 | $26.07 | $29.12 | -29.76% | 71,305,800 |
| Aug 2008 | $45.49 | $45.80 | $35.65 | $41.46 | -9.81% | 43,460,500 |
| Jul 2008 | $47.76 | $48.09 | $37.37 | $45.97 | -4.13% | 47,518,400 |
| Jun 2008 | $48.90 | $50.65 | $45.00 | $47.95 | -3.23% | 19,004,600 |
| May 2008 | $42.37 | $53.68 | $41.02 | $49.55 | +13.46% | 20,383,000 |
| Apr 2008 | $40.33 | $48.46 | $39.21 | $43.67 | +6.62% | 25,266,900 |
| Mar 2008 | $40.51 | $44.24 | $35.17 | $40.96 | +2.50% | 35,200,800 |
| Feb 2008 | $34.37 | $42.30 | $32.44 | $39.96 | +22.24% | 30,561,600 |
| Jan 2008 | $36.24 | $36.88 | $27.06 | $32.69 | -8.46% | 29,057,400 |
| Dec 2007 | $37.81 | $39.99 | $33.03 | $35.71 | -6.54% | 20,789,700 |
| Nov 2007 | $49.33 | $49.82 | $33.78 | $38.21 | -23.58% | 27,843,900 |
| Oct 2007 | $47.98 | $53.80 | $46.56 | $50.00 | +4.80% | 17,306,200 |
| Sep 2007 | $42.05 | $49.02 | $39.63 | $47.71 | +11.92% | 12,737,500 |
| Aug 2007 | $43.92 | $44.54 | $35.32 | $42.63 | -3.99% | 19,566,100 |
| Jul 2007 | $43.00 | $50.89 | $42.27 | $44.40 | +4.47% | 19,571,700 |
| Jun 2007 | $42.76 | $46.91 | $41.12 | $42.50 | +0.62% | 11,906,900 |
| May 2007 | $38.01 | $43.80 | $37.80 | $42.24 | +11.11% | 11,244,800 |
| Apr 2007 | $34.86 | $39.49 | $34.75 | $38.02 | +9.24% | 11,844,600 |
| Mar 2007 | $34.33 | $36.00 | $32.12 | $34.80 | -1.21% | 12,459,800 |
| Feb 2007 | $37.34 | $38.08 | $34.15 | $35.23 | -4.59% | 10,191,400 |
| Jan 2007 | $36.00 | $37.44 | $32.64 | $36.92 | -2.00% | 9,419,200 |
| Dec 2006 | $37.40 | $41.03 | $35.61 | $37.68 | +0.53% | 6,723,600 |
| Nov 2006 | $36.88 | $39.00 | $34.11 | $37.48 | +1.71% | 8,633,000 |
| Oct 2006 | $31.78 | $38.57 | $28.83 | $36.85 | +17.92% | 4,602,600 |
| Sep 2006 | $33.60 | $35.65 | $28.76 | $31.25 | -6.48% | 4,823,400 |
| Aug 2006 | $33.18 | $37.03 | $32.31 | $33.41 | +1.06% | 8,172,200 |
| Jul 2006 | $30.22 | $33.26 | $27.82 | $33.06 | +10.64% | 2,780,600 |
| Jun 2006 | $31.17 | $31.48 | $26.01 | $29.88 | -6.55% | 635,400 |
| May 2006 | $35.05 | $36.15 | $27.94 | $31.98 | -6.90% | 1,521,800 |
| Apr 2006 | $33.10 | $38.34 | $32.97 | $34.35 | +6.36% | 521,600 |
| Mar 2006 | $32.14 | $38.38 | $29.84 | $32.29 | +4.08% | 769,200 |
| Feb 2006 | $32.27 | $33.42 | $27.57 | $31.03 | -4.49% | 1,082,800 |
| Jan 2006 | $26.83 | $32.90 | $26.60 | $32.49 | +19.80% | 665,400 |
| Dec 2005 | $23.73 | $27.27 | $23.30 | $27.12 | +17.79% | 962,600 |
| Nov 2005 | $21.00 | $23.30 | $20.74 | $23.02 | +10.01% | 269,400 |
| Oct 2005 | $22.30 | $22.87 | $19.66 | $20.93 | -6.92% | 722,800 |
| Sep 2005 | $20.38 | $23.36 | $20.00 | $22.48 | +15.79% | 715,000 |
| Aug 2005 | $19.27 | $20.65 | $18.79 | $19.42 | +0.78% | 391,200 |
| Jul 2005 | $16.87 | $19.76 | $16.76 | $19.27 | +14.23% | 812,400 |
| Jun 2005 | $16.73 | $18.39 | $16.21 | $16.87 | +4.27% | 1,009,400 |
| May 2005 | $16.59 | $17.03 | $14.09 | $16.18 | +1.32% | 119,400 |
| Apr 2005 | $18.54 | $18.82 | $15.50 | $15.97 | -13.42% | 355,200 |
| Mar 2005 | $18.89 | $19.63 | $16.66 | $18.44 | -2.23% | 514,000 |
| Feb 2005 | $16.09 | $19.43 | $15.29 | $18.86 | +25.19% | 1,101,600 |
| Jan 2005 | $15.54 | $15.54 | $13.39 | $15.07 | -3.03% | 732,800 |
| Dec 2004 | $14.38 | $15.54 | $13.06 | $15.54 | +2.41% | 206,600 |
| Nov 2004 | $12.11 | $15.78 | $12.01 | $15.17 | +29.99% | 376,200 |
| Oct 2004 | $10.87 | $12.29 | $10.64 | $11.67 | +7.56% | 1,372,200 |
| Sep 2004 | $12.50 | $12.50 | $9.69 | $10.85 | +11.45% | 2,188,200 |
| Aug 2004 | $9.03 | $9.74 | $8.54 | $9.74 | +7.87% | 174,000 |
| Jul 2004 | $9.04 | $9.59 | $8.48 | $9.03 | -0.11% | 56,000 |
| Jun 2004 | $8.48 | $9.04 | $8.29 | $9.04 | +6.61% | 42,400 |
| May 2004 | $7.49 | $8.48 | $5.50 | $8.48 | +13.23% | 205,800 |
| Apr 2004 | $9.32 | $9.76 | $7.41 | $7.49 | -19.69% | 330,200 |
| Mar 2004 | $9.73 | $9.82 | $8.55 | $9.32 | -0.11% | 279,600 |
| Feb 2004 | $7.58 | $9.64 | $7.58 | $9.33 | +24.23% | 468,600 |
| Jan 2004 | $8.70 | $8.93 | $7.27 | $7.51 | -11.85% | 156,600 |
| Dec 2003 | $6.87 | $8.52 | $6.79 | $8.52 | +36.65% | 807,600 |
| Nov 2003 | $6.71 | $6.78 | $6.08 | $6.24 | -6.31% | 179,600 |
| Oct 2003 | $5.32 | $6.66 | $5.32 | $6.66 | +25.21% | 121,600 |
| Sep 2003 | $4.94 | $5.66 | $4.91 | $5.32 | +9.03% | 538,800 |
| Aug 2003 | $4.43 | $4.95 | $4.33 | $4.88 | +10.05% | 309,000 |
| Jul 2003 | $4.18 | $4.71 | $4.03 | $4.43 | +6.11% | 2,082,000 |
| Jun 2003 | $4.03 | $4.23 | $4.00 | $4.18 | +10.89% | 140,400 |
| May 2003 | $3.62 | $3.84 | $3.62 | $3.77 | +5.91% | 610,800 |
| Apr 2003 | $3.71 | $3.75 | $3.56 | $3.56 | -4.05% | 369,600 |
| Mar 2003 | $3.98 | $3.99 | $3.57 | $3.71 | -6.91% | 33,200 |
| Feb 2003 | $4.16 | $4.16 | $3.92 | $3.98 | 0.00% | 25,200 |
| Jan 2003 | $3.76 | $4.28 | $3.76 | $3.98 | +11.80% | 36,800 |
| Dec 2002 | $3.49 | $3.78 | $3.49 | $3.56 | +2.01% | 50,600 |
| Nov 2002 | $3.44 | $3.83 | $3.39 | $3.49 | -2.79% | 26,800 |
| Oct 2002 | $3.30 | $3.80 | $3.19 | $3.59 | +8.79% | 12,600 |
| Sep 2002 | $3.35 | $3.53 | $3.16 | $3.30 | -1.49% | 50,400 |
| Aug 2002 | $3.53 | $4.19 | $3.25 | $3.35 | -9.95% | 50,400 |
| Jul 2002 | $4.19 | $4.19 | $3.19 | $3.72 | – | 36,400 |
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% |