THOMPSON CREEK METALS COMPANY, Inc. (NY: TC)
2.800 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 2.800 2.800 2.800 0 -0.07(-2.44%)
Apr 16, 2014 2.880 2.940 2.810 2.870 1,333,380 +0.00(+0.00%)
Apr 15, 2014 2.840 2.900 2.730 2.870 2,358,497 -0.06(-2.05%)
Apr 14, 2014 2.900 3.060 2.850 2.930 3,924,419 +0.08(+2.81%)
Apr 11, 2014 2.580 3.150 2.522 2.850 8,007,816 +0.24(+9.20%)
Apr 10, 2014 2.470 2.700 2.450 2.610 4,937,542 +0.16(+6.53%)
Apr 09, 2014 2.330 2.470 2.320 2.450 821,933 +0.10(+4.26%)
Apr 08, 2014 2.320 2.390 2.290 2.350 593,524 +0.05(+2.17%)
Apr 07, 2014 2.340 2.370 2.260 2.300 932,447 -0.06(-2.54%)
Apr 04, 2014 2.420 2.480 2.320 2.360 964,591 -0.02(-0.84%)
Apr 03, 2014 2.330 2.410 2.300 2.380 1,391,357 +0.06(+2.59%)
Apr 02, 2014 2.250 2.400 2.239 2.320 1,602,467 +0.12(+5.45%)
Apr 01, 2014 2.200 2.207 2.150 2.200 1,332,054 +0.02(+0.92%)
Mar 31, 2014 2.240 2.250 2.160 2.180 824,079 +0.00(+0.00%)
Mar 28, 2014 2.150 2.230 2.150 2.180 884,329 +0.06(+2.83%)
Mar 27, 2014 2.150 2.170 2.100 2.120 916,167 -0.04(-1.85%)
Mar 26, 2014 2.210 2.230 2.130 2.160 640,094 -0.03(-1.37%)
Mar 25, 2014 2.180 2.250 2.175 2.190 839,021 +0.02(+0.92%)
Mar 24, 2014 2.350 2.370 2.130 2.170 1,510,419 -0.14(-6.06%)
Mar 21, 2014 2.150 2.370 2.135 2.310 2,749,371 +0.20(+9.48%)
Mar 20, 2014 2.190 2.190 2.100 2.110 1,883,528 -0.07(-3.21%)
Mar 19, 2014 2.270 2.270 2.180 2.180 1,342,261 -0.10(-4.39%)
Mar 18, 2014 2.280 2.300 2.220 2.280 1,260,144 +0.01(+0.44%)
Mar 17, 2014 2.370 2.370 2.250 2.270 1,286,647 -0.09(-3.81%)
Mar 14, 2014 2.380 2.440 2.340 2.360 1,071,606 -0.03(-1.26%)
Mar 13, 2014 2.420 2.450 2.390 2.390 855,807 +0.00(+0.00%)
Mar 12, 2014 2.360 2.440 2.320 2.390 808,131 +0.02(+0.84%)
Mar 11, 2014 2.500 2.510 2.365 2.370 1,133,454 -0.10(-4.05%)
Mar 10, 2014 2.620 2.640 2.450 2.470 1,859,632 -0.17(-6.44%)
Mar 07, 2014 2.690 2.690 2.630 2.640 747,186 -0.08(-2.94%)
Mar 06, 2014 2.720 2.780 2.680 2.720 1,063,108 +0.03(+1.12%)
Mar 05, 2014 2.660 2.700 2.640 2.690 866,915 +0.05(+1.89%)
Mar 04, 2014 2.620 2.680 2.600 2.640 682,142 +0.04(+1.54%)
Mar 03, 2014 2.630 2.660 2.590 2.600 1,327,103 -0.06(-2.26%)
Feb 28, 2014 2.750 2.750 2.630 2.660 935,417 -0.07(-2.56%)
Feb 27, 2014 2.780 2.790 2.670 2.730 884,263 -0.04(-1.44%)
Feb 26, 2014 2.790 2.820 2.740 2.770 1,285,417 -0.06(-2.12%)
Feb 25, 2014 2.860 2.870 2.780 2.830 1,042,978 -0.03(-1.05%)
Feb 24, 2014 2.908 2.934 2.840 2.860 1,748,910 -0.02(-0.69%)
Feb 21, 2014 2.690 2.990 2.670 2.880 3,655,239 +0.21(+7.87%)
Feb 20, 2014 2.660 2.690 2.620 2.670 763,257 +0.02(+0.75%)
Feb 19, 2014 2.740 2.820 2.610 2.650 1,265,765 -0.11(-3.99%)
Feb 18, 2014 2.800 2.820 2.730 2.760 765,634 -0.02(-0.72%)
Feb 14, 2014 2.780 2.780 2.780 0 +0.03(+1.09%)
Feb 13, 2014 2.610 2.750 2.590 2.750 977,715 +0.12(+4.56%)
Feb 12, 2014 2.740 2.780 2.620 2.630 902,552 -0.09(-3.31%)
Feb 11, 2014 2.670 2.750 2.620 2.720 1,021,118 +0.05(+1.87%)
Feb 10, 2014 2.600 2.690 2.600 2.670 752,954 +0.08(+3.09%)
Feb 07, 2014 2.670 2.680 2.580 2.590 1,347,590 -0.02(-0.77%)
Feb 06, 2014 2.550 2.615 2.520 2.610 575,390 +0.09(+3.57%)
Feb 05, 2014 2.520 2.580 2.470 2.520 581,647 -0.02(-0.79%)
Feb 04, 2014 2.480 2.610 2.480 2.540 572,874 +0.04(+1.60%)
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