THOMPSON CREEK METALS COMPANY, Inc. (NY: TC)
0.9502 USD  -0.0459 (-4.61%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 1.030 1.030 0.9430 0.9502 2,706,164 -0.05(-4.61%)
May 26, 2015 1.060 1.080 0.9939 0.9961 2,165,382 -0.07(-6.91%)
May 22, 2015 1.070 1.070 1.070 0 -0.07(-6.14%)
May 21, 2015 1.140 1.160 1.140 1.140 940,702 +0.00(+0.00%)
May 20, 2015 1.160 1.160 1.130 1.140 760,599 -0.01(-0.87%)
May 19, 2015 1.180 1.190 1.150 1.150 1,512,818 -0.02(-1.71%)
May 18, 2015 1.170 1.180 1.160 1.170 457,775 -0.01(-0.85%)
May 15, 2015 1.190 1.190 1.160 1.180 440,704 -0.01(-0.84%)
May 14, 2015 1.200 1.210 1.180 1.190 767,068 +0.01(+0.85%)
May 13, 2015 1.180 1.190 1.150 1.180 1,317,454 +0.03(+2.61%)
May 12, 2015 1.190 1.195 1.150 1.150 787,699 -0.02(-1.71%)
May 11, 2015 1.200 1.210 1.160 1.170 1,010,764 -0.03(-2.50%)
May 08, 2015 1.220 1.240 1.150 1.200 1,517,049 -0.02(-1.64%)
May 07, 2015 1.270 1.285 1.170 1.220 3,591,384 -0.09(-6.87%)
May 06, 2015 1.370 1.390 1.310 1.310 546,090 -0.05(-3.68%)
May 05, 2015 1.380 1.390 1.310 1.360 836,138 -0.02(-1.45%)
May 04, 2015 1.350 1.390 1.350 1.380 652,209 +0.04(+2.99%)
May 01, 2015 1.280 1.370 1.270 1.340 1,361,591 +0.08(+6.35%)
Apr 30, 2015 1.280 1.290 1.260 1.260 596,289 -0.02(-1.56%)
Apr 29, 2015 1.310 1.320 1.280 1.280 340,282 -0.03(-2.29%)
Apr 28, 2015 1.290 1.310 1.280 1.310 714,754 +0.05(+3.97%)
Apr 27, 2015 1.280 1.340 1.260 1.260 946,897 -0.03(-2.33%)
Apr 24, 2015 1.290 1.340 1.275 1.290 482,863 +0.00(+0.00%)
Apr 23, 2015 1.300 1.320 1.260 1.290 518,884 +0.00(+0.00%)
Apr 22, 2015 1.320 1.320 1.220 1.290 793,646 -0.03(-2.27%)
Apr 21, 2015 1.330 1.350 1.300 1.320 462,799 -0.02(-1.49%)
Apr 20, 2015 1.280 1.350 1.270 1.340 766,431 +0.05(+3.88%)
Apr 17, 2015 1.330 1.330 1.240 1.290 1,730,683 -0.04(-3.01%)
Apr 16, 2015 1.330 1.360 1.310 1.330 573,480 +0.01(+0.76%)
Apr 15, 2015 1.330 1.350 1.300 1.320 976,133 +0.01(+0.76%)
Apr 14, 2015 1.380 1.390 1.300 1.310 750,775 -0.06(-4.38%)
Apr 13, 2015 1.400 1.440 1.370 1.370 686,865 -0.07(-4.86%)
Apr 10, 2015 1.450 1.460 1.420 1.440 731,735 +0.03(+2.13%)
Apr 09, 2015 1.400 1.430 1.380 1.410 522,568 +0.00(+0.00%)
Apr 08, 2015 1.430 1.460 1.410 1.410 305,194 -0.02(-1.40%)
Apr 07, 2015 1.420 1.460 1.410 1.430 492,629 +0.02(+1.42%)
Apr 06, 2015 1.450 1.490 1.400 1.410 606,945 -0.04(-2.76%)
Apr 02, 2015 1.450 1.450 1.450 0 +0.06(+4.32%)
Apr 01, 2015 1.330 1.400 1.320 1.390 1,218,302 +0.07(+5.30%)
Mar 31, 2015 1.320 1.340 1.320 1.320 369,604 +0.00(+0.00%)
Mar 30, 2015 1.340 1.350 1.310 1.320 665,364 -0.02(-1.49%)
Mar 27, 2015 1.400 1.400 1.320 1.340 581,694 -0.07(-4.96%)
Mar 26, 2015 1.430 1.430 1.390 1.410 371,920 -0.01(-0.70%)
Mar 25, 2015 1.410 1.450 1.380 1.420 722,458 +0.01(+0.71%)
Mar 24, 2015 1.460 1.470 1.380 1.410 820,039 -0.04(-2.76%)
Mar 23, 2015 1.430 1.490 1.430 1.450 1,083,835 +0.02(+1.40%)
Mar 20, 2015 1.390 1.450 1.390 1.430 2,665,975 +0.04(+2.88%)
Mar 19, 2015 1.370 1.410 1.335 1.390 714,981 +0.03(+2.21%)
Mar 18, 2015 1.260 1.380 1.250 1.360 1,041,330 +0.07(+5.43%)
Mar 17, 2015 1.250 1.300 1.250 1.290 724,707 +0.01(+0.78%)
Mar 16, 2015 1.260 1.280 1.200 1.280 841,702 +0.04(+3.23%)
Mar 13, 2015 1.230 1.255 1.190 1.240 678,120 -0.01(-0.80%)
Mar 12, 2015 1.190 1.290 1.190 1.250 1,776,099 +0.10(+8.70%)
Mar 11, 2015 1.140 1.170 1.130 1.150 1,459,806 -0.01(-0.86%)
Mar 10, 2015 1.200 1.201 1.140 1.160 1,559,553 -0.03(-2.52%)
Mar 09, 2015 1.240 1.270 1.180 1.190 2,051,018 -0.04(-3.25%)
Mar 06, 2015 1.290 1.330 1.220 1.230 2,273,060 -0.08(-6.11%)
Mar 05, 2015 1.460 1.480 1.310 1.310 2,018,288 -0.14(-9.66%)
Mar 04, 2015 1.520 1.420 1.450 1,589,659 -0.07(-4.61%)
Mar 03, 2015 1.590 1.600 1.520 1.520 639,353 -0.05(-3.18%)
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