THOMPSON CREEK METALS COMPANY, Inc. (NY: TC)
0.4989 USD  +0.0689 (+16.02%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.4600 0.5000 0.4400 0.4989 886,907 +0.07(+16.02%)
Aug 27, 2015 0.4270 0.4599 0.4270 0.4300 710,797 +0.01(+2.36%)
Aug 26, 2015 0.4750 0.4750 0.4200 0.4201 751,356 -0.04(-8.67%)
Aug 25, 2015 0.4900 0.5000 0.4400 0.4600 602,423 -0.03(-6.12%)
Aug 24, 2015 0.4690 0.4900 0.4250 0.4900 786,405 +0.00(+0.00%)
Aug 21, 2015 0.4720 0.4901 0.4570 0.4900 560,045 +0.02(+4.26%)
Aug 20, 2015 0.4850 0.5021 0.4700 0.4700 399,472 -0.01(-1.05%)
Aug 19, 2015 0.4850 0.5045 0.4703 0.4750 498,270 -0.01(-1.25%)
Aug 18, 2015 0.5030 0.5098 0.4810 0.4810 637,381 -0.02(-3.80%)
Aug 17, 2015 0.5200 0.5200 0.4800 0.5000 441,689 +0.01(+1.83%)
Aug 14, 2015 0.5100 0.5203 0.4910 0.4910 606,651 -0.02(-3.73%)
Aug 13, 2015 0.5440 0.5460 0.5070 0.5100 336,628 -0.05(-8.70%)
Aug 12, 2015 0.5400 0.5600 0.5199 0.5586 756,820 +0.04(+7.42%)
Aug 11, 2015 0.5600 0.5700 0.5200 0.5200 255,902 -0.03(-5.07%)
Aug 10, 2015 0.5307 0.5570 0.5015 0.5478 729,521 +0.03(+5.35%)
Aug 07, 2015 0.5500 0.5700 0.5080 0.5200 1,257,058 -0.05(-7.98%)
Aug 06, 2015 0.5750 0.5800 0.5600 0.5651 830,914 +0.02(+2.73%)
Aug 05, 2015 0.5959 0.6020 0.5500 0.5501 764,452 -0.03(-5.16%)
Aug 04, 2015 0.5800 0.6100 0.5700 0.5800 518,817 +0.01(+1.74%)
Aug 03, 2015 0.5700 0.6102 0.5700 0.5701 501,327 +0.00(+0.02%)
Jul 31, 2015 0.6200 0.6200 0.5700 0.5700 898,355 -0.04(-6.56%)
Jul 30, 2015 0.6000 0.6164 0.5900 0.6100 568,681 +0.01(+1.19%)
Jul 29, 2015 0.6200 0.6200 0.5840 0.6028 480,320 +0.02(+3.93%)
Jul 28, 2015 0.5325 0.6200 0.5325 0.5800 1,413,227 +0.04(+8.41%)
Jul 27, 2015 0.5600 0.5696 0.5300 0.5350 414,725 -0.02(-3.18%)
Jul 24, 2015 0.5410 0.5700 0.5400 0.5526 507,229 +0.02(+4.26%)
Jul 23, 2015 0.5970 0.6090 0.5300 0.5300 1,005,200 -0.06(-10.88%)
Jul 22, 2015 0.6080 0.6200 0.5820 0.5947 2,615,216 -0.03(-4.05%)
Jul 21, 2015 0.5680 0.6350 0.5440 0.6198 963,461 +0.06(+10.44%)
Jul 20, 2015 0.6150 0.6154 0.5600 0.5612 1,459,026 -0.04(-7.01%)
Jul 17, 2015 0.6400 0.6466 0.6035 0.6035 571,132 -0.03(-4.51%)
Jul 16, 2015 0.6961 0.7093 0.6300 0.6320 684,829 -0.07(-10.23%)
Jul 15, 2015 0.6430 0.7315 0.6300 0.7040 837,309 +0.08(+13.55%)
Jul 14, 2015 0.6590 0.6590 0.6200 0.6200 1,152,725 -0.01(-1.07%)
Jul 13, 2015 0.6500 0.6599 0.6100 0.6267 793,546 -0.02(-3.11%)
Jul 10, 2015 0.6700 0.6760 0.6308 0.6468 643,857 +0.01(+1.86%)
Jul 09, 2015 0.7000 0.7250 0.6260 0.6350 1,536,398 -0.05(-7.97%)
Jul 08, 2015 0.7400 0.7500 0.6900 0.6900 945,644 -0.06(-7.75%)
Jul 07, 2015 0.7099 0.7500 0.6500 0.7480 1,424,116 +0.06(+9.20%)
Jul 06, 2015 0.7400 0.7421 0.6850 0.6850 1,746,336 -0.06(-8.67%)
Jul 02, 2015 0.7500 0.7500 0.7500 0 -0.10(-11.75%)
Jul 01, 2015 0.8201 0.8499 0.7900 0.8499 1,660,426 +0.03(+3.65%)
Jun 30, 2015 0.8681 0.8681 0.8100 0.8200 1,101,085 -0.04(-4.09%)
Jun 29, 2015 0.8600 0.8640 0.8399 0.8550 1,073,293 -0.02(-1.72%)
Jun 26, 2015 0.8859 0.8951 0.8600 0.8700 949,595 -0.01(-0.89%)
Jun 25, 2015 0.9050 0.9180 0.8700 0.8778 519,874 -0.03(-2.88%)
Jun 24, 2015 0.9111 0.9400 0.9000 0.9038 240,506 -0.01(-1.48%)
Jun 23, 2015 0.9099 0.9321 0.8800 0.9174 723,631 +0.04(+3.97%)
Jun 22, 2015 0.9592 0.9660 0.8800 0.8824 624,371 -0.05(-5.67%)
Jun 19, 2015 0.9699 0.9803 0.9354 0.9354 854,250 -0.02(-2.56%)
Jun 18, 2015 0.9600 0.9900 0.9500 0.9600 641,372 +0.01(+0.87%)
Jun 17, 2015 0.9701 1.000 0.9500 0.9517 409,200 -0.04(-3.67%)
Jun 16, 2015 0.9599 1.010 0.9570 0.9880 503,717 +0.03(+3.52%)
Jun 15, 2015 0.9989 1.000 0.9500 0.9544 542,263 -0.02(-1.59%)
Jun 12, 2015 1.020 1.020 0.9608 0.9698 521,517 -0.07(-6.75%)
Jun 11, 2015 1.000 1.040 0.9968 1.040 530,898 +0.04(+4.00%)
Jun 10, 2015 1.010 1.040 1.000 1.000 1,032,253 -0.01(-0.99%)
Jun 09, 2015 1.010 1.030 1.010 1.010 345,920 +0.00(+0.00%)
Jun 08, 2015 1.030 1.050 1.010 1.010 560,998 -0.02(-1.94%)
Jun 05, 2015 1.030 1.060 1.010 1.030 490,526 -0.01(-0.96%)
Jun 04, 2015 1.070 1.100 1.015 1.040 630,696 -0.03(-2.80%)
Jun 03, 2015 1.120 1.130 1.030 1.070 1,385,123 +0.00(+0.00%)
Jun 02, 2015 0.9400 1.100 0.9400 1.070 2,713,166 +0.16(+16.95%)
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