THOMPSON CREEK METALS COMPANY, Inc. (NY: TC)
1.820 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 1.820 1.820 1.820 0 -0.10(-5.21%)
Nov 25, 2014 1.940 1.970 1.870 1.920 2,310,565 -0.01(-0.52%)
Nov 24, 2014 2.030 2.050 1.910 1.930 1,154,877 -0.09(-4.46%)
Nov 21, 2014 2.000 2.070 2.000 2.020 915,937 +0.03(+1.51%)
Nov 20, 2014 1.960 2.000 1.910 1.990 828,057 +0.07(+3.65%)
Nov 19, 2014 1.980 2.000 1.900 1.920 1,048,788 -0.06(-3.03%)
Nov 18, 2014 2.010 2.070 1.970 1.980 932,658 -0.05(-2.46%)
Nov 17, 2014 2.000 2.070 1.990 2.030 747,505 +0.00(+0.00%)
Nov 14, 2014 1.950 2.060 1.910 2.030 1,409,379 +0.10(+5.18%)
Nov 13, 2014 2.050 2.080 1.910 1.930 1,192,706 -0.12(-5.85%)
Nov 12, 2014 2.210 2.240 2.040 2.050 1,409,399 -0.10(-4.65%)
Nov 11, 2014 2.160 2.270 2.100 2.150 2,109,465 +0.19(+9.69%)
Nov 10, 2014 2.000 2.040 1.930 1.960 1,651,678 -0.04(-2.00%)
Nov 07, 2014 1.790 2.000 1.780 2.000 1,820,264 +0.23(+12.99%)
Nov 06, 2014 1.820 1.830 1.745 1.770 1,297,848 -0.03(-1.67%)
Nov 05, 2014 1.830 1.860 1.800 1.800 941,742 -0.03(-1.64%)
Nov 04, 2014 1.890 1.890 1.800 1.830 1,335,590 -0.04(-2.14%)
Nov 03, 2014 1.900 1.930 1.850 1.870 945,430 -0.02(-1.06%)
Oct 31, 2014 1.860 1.900 1.810 1.890 1,332,451 +0.02(+1.07%)
Oct 30, 2014 1.880 1.880 1.830 1.870 598,757 -0.03(-1.58%)
Oct 29, 2014 1.950 1.990 1.895 1.900 651,558 -0.05(-2.56%)
Oct 28, 2014 1.850 1.950 1.838 1.950 627,644 +0.09(+4.84%)
Oct 27, 2014 1.910 1.900 1.830 1.860 698,501 -0.04(-2.11%)
Oct 24, 2014 1.980 2.000 1.890 1.900 1,244,150 -0.07(-3.55%)
Oct 23, 2014 1.960 2.040 1.930 1.970 634,962 +0.03(+1.55%)
Oct 22, 2014 2.095 1.930 1.940 1,184,413 -0.11(-5.37%)
Oct 21, 2014 1.970 2.067 1.970 2.050 844,139 +0.11(+5.67%)
Oct 20, 2014 1.920 1.940 1.920 1.940 734,311 +0.02(+1.04%)
Oct 17, 2014 2.010 2.010 1.920 1.920 923,389 -0.05(-2.54%)
Oct 16, 2014 1.960 2.030 1.940 1.970 1,214,016 -0.05(-2.48%)
Oct 15, 2014 1.950 2.020 1.900 2.020 2,352,119 +0.06(+3.06%)
Oct 14, 2014 1.980 2.045 1.940 1.960 1,321,439 +0.01(+0.51%)
Oct 13, 2014 1.960 2.060 1.930 1.950 686,570 -0.05(-2.50%)
Oct 10, 2014 1.990 2.047 1.920 2.000 1,118,953 +0.00(+0.00%)
Oct 09, 2014 2.070 2.090 1.960 2.000 1,051,977 -0.07(-3.38%)
Oct 08, 2014 2.040 2.090 1.950 2.070 1,588,342 +0.00(+0.00%)
Oct 07, 2014 2.090 2.110 2.050 2.070 665,346 -0.06(-2.82%)
Oct 06, 2014 2.140 2.170 2.020 2.130 1,129,744 +0.04(+1.91%)
Oct 03, 2014 2.150 2.160 2.090 2.090 592,637 -0.03(-1.42%)
Oct 02, 2014 2.170 2.170 2.070 2.120 1,449,751 -0.06(-2.75%)
Oct 01, 2014 2.250 2.260 2.140 2.180 1,196,037 -0.02(-0.91%)
Sep 30, 2014 2.250 2.260 2.200 2.200 1,164,477 -0.06(-2.65%)
Sep 29, 2014 2.370 2.390 2.260 2.260 742,475 -0.11(-4.64%)
Sep 26, 2014 2.260 2.380 2.240 2.370 872,210 +0.11(+4.87%)
Sep 25, 2014 2.360 2.370 2.250 2.260 997,079 -0.04(-1.74%)
Sep 24, 2014 2.340 2.340 2.260 2.300 807,692 -0.03(-1.29%)
Sep 23, 2014 2.290 2.330 2.250 2.330 1,170,487 +0.08(+3.56%)
Sep 22, 2014 2.380 2.390 2.220 2.250 2,980,420 -0.16(-6.64%)
Sep 19, 2014 2.600 2.600 2.400 2.410 4,532,052 -0.20(-7.66%)
Sep 18, 2014 2.660 2.670 2.600 2.610 1,524,745 -0.04(-1.51%)
Sep 17, 2014 2.690 2.720 2.640 2.650 727,341 -0.05(-1.85%)
Sep 16, 2014 2.660 2.710 2.580 2.700 1,436,685 +0.05(+1.89%)
Sep 15, 2014 2.750 2.760 2.630 2.650 1,413,587 -0.12(-4.33%)
Sep 12, 2014 2.810 2.840 2.760 2.770 1,149,331 -0.06(-2.12%)
Sep 11, 2014 2.730 2.830 2.730 2.830 1,382,183 +0.08(+2.91%)
Sep 10, 2014 2.740 2.770 2.690 2.750 807,421 -0.01(-0.36%)
Sep 09, 2014 2.690 2.800 2.690 2.760 1,177,691 +0.04(+1.47%)
Sep 08, 2014 2.760 2.790 2.690 2.720 1,055,160 -0.01(-0.37%)
Sep 05, 2014 2.790 2.800 2.700 2.730 1,226,166 -0.04(-1.44%)
Sep 04, 2014 2.830 2.830 2.730 2.770 1,459,400 -0.03(-1.07%)
Sep 03, 2014 2.800 2.850 2.770 2.800 1,450,107 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here