THOMPSON CREEK METALS COMPANY, Inc. (NY: TC)
1.580 USD  +0.030 (+1.94%)
Official Closing Price  /  Updated: 4:15 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 1.570 1.630 1.560 1.580 1,490,498 +0.03(+1.94%)
Feb 25, 2015 1.600 1.610 1.550 1.550 510,898 -0.04(-2.52%)
Feb 24, 2015 1.560 1.610 1.560 1.590 999,395 +0.03(+1.92%)
Feb 23, 2015 1.610 1.610 1.540 1.560 677,307 -0.05(-3.11%)
Feb 20, 2015 1.500 1.630 1.490 1.610 1,846,653 +0.08(+5.23%)
Feb 19, 2015 1.500 1.570 1.490 1.530 572,866 +0.00(+0.00%)
Feb 18, 2015 1.500 1.570 1.490 1.530 503,849 +0.00(+0.00%)
Feb 17, 2015 1.490 1.540 1.460 1.530 746,321 +0.04(+2.68%)
Feb 13, 2015 1.490 1.490 1.490 0 +0.05(+3.47%)
Feb 12, 2015 1.430 1.510 1.420 1.440 893,246 +0.03(+2.13%)
Feb 11, 2015 1.420 1.450 1.370 1.410 602,445 -0.02(-1.40%)
Feb 10, 2015 1.470 1.490 1.420 1.430 676,648 -0.04(-2.72%)
Feb 09, 2015 1.470 1.520 1.460 1.470 766,082 +0.00(+0.00%)
Feb 06, 2015 1.480 1.510 1.460 1.470 1,088,895 -0.01(-0.68%)
Feb 05, 2015 1.400 1.500 1.400 1.480 1,308,470 +0.05(+3.50%)
Feb 04, 2015 1.510 1.510 1.400 1.430 1,464,301 -0.05(-3.38%)
Feb 03, 2015 1.400 1.500 1.370 1.480 1,760,463 +0.14(+10.45%)
Feb 02, 2015 1.270 1.340 1.240 1.340 999,872 +0.06(+4.69%)
Jan 30, 2015 1.180 1.280 1.180 1.280 1,478,482 +0.09(+7.56%)
Jan 29, 2015 1.220 1.230 1.180 1.190 1,505,862 -0.02(-1.65%)
Jan 28, 2015 1.240 1.280 1.210 1.210 356,395 -0.03(-2.42%)
Jan 27, 2015 1.250 1.281 1.200 1.240 684,776 -0.03(-2.36%)
Jan 26, 2015 1.250 1.290 1.213 1.270 663,990 +0.03(+2.42%)
Jan 23, 2015 1.280 1.280 1.210 1.240 643,673 -0.04(-3.13%)
Jan 22, 2015 1.280 1.300 1.220 1.280 1,113,316 +0.03(+2.40%)
Jan 21, 2015 1.270 1.290 1.240 1.250 997,327 -0.03(-2.34%)
Jan 20, 2015 1.330 1.380 1.250 1.280 1,338,855 -0.08(-5.88%)
Jan 16, 2015 1.240 1.380 1.170 1.360 1,336,578 +0.16(+13.33%)
Jan 15, 2015 1.310 1.200 1.200 1,217,428 -0.01(-0.83%)
Jan 14, 2015 1.340 1.350 1.195 1.210 1,768,023 -0.18(-12.95%)
Jan 13, 2015 1.390 1,679,311 -0.09(-6.08%)
Jan 12, 2015 1.610 1.610 1.450 1.480 1,323,683 -0.14(-8.64%)
Jan 09, 2015 1.660 1.670 1.570 1.620 536,414 -0.05(-2.99%)
Jan 08, 2015 1.590 1.690 1.570 1.670 552,748 +0.06(+3.73%)
Jan 07, 2015 1.620 1.630 1.570 1.610 479,403 +0.01(+0.62%)
Jan 06, 2015 1.620 1.650 1.550 1.600 771,146 -0.03(-1.84%)
Jan 05, 2015 1.690 1.700 1.610 1.630 676,305 -0.07(-4.12%)
Jan 02, 2015 1.650 1.750 1.630 1.700 699,756 +0.03(+1.80%)
Dec 31, 2014 1.670 1.670 1.670 0 -0.02(-1.18%)
Dec 30, 2014 1.690 1.700 1.650 1.690 928,980 +0.03(+1.81%)
Dec 29, 2014 1.670 1.724 1.650 1.660 1,115,336 -0.03(-1.78%)
Dec 26, 2014 1.640 1.740 1.630 1.690 696,786 +0.05(+3.05%)
Dec 24, 2014 1.640 1.640 1.640 0 -0.01(-0.61%)
Dec 23, 2014 1.570 1.680 1.560 1.650 977,917 +0.05(+3.12%)
Dec 22, 2014 1.740 1.750 1.550 1.600 1,235,335 -0.16(-9.09%)
Dec 19, 2014 1.690 1.800 1.650 1.760 2,195,640 +0.07(+4.14%)
Dec 18, 2014 1.690 1.705 1.600 1.690 1,467,428 +0.05(+3.05%)
Dec 17, 2014 1.450 1.660 1.440 1.640 1,883,598 +0.19(+13.10%)
Dec 16, 2014 1.500 1.450 1,420,184 +0.03(+2.11%)
Dec 15, 2014 1.400 1.420 1.380 1.420 1,430,403 +0.04(+2.90%)
Dec 12, 2014 1.410 1.470 1.380 1.380 1,207,698 -0.07(-4.83%)
Dec 11, 2014 1.410 1.480 1.370 1.450 1,553,429 +0.01(+0.69%)
Dec 10, 2014 1.490 1.510 1.380 1.440 2,098,952 -0.06(-4.00%)
Dec 09, 2014 1.420 1.520 1.403 1.500 1,894,440 +0.07(+4.90%)
Dec 08, 2014 1.480 1.530 1.385 1.430 1,744,835 -0.02(-1.38%)
Dec 05, 2014 1.510 1.530 1.490 1.450 1,434,795 -0.06(-3.97%)
Dec 04, 2014 1.530 1.590 1.500 1.510 1,489,848 -0.02(-1.31%)
Dec 03, 2014 1.540 1.620 1.520 1.530 1,839,668 -0.01(-0.65%)
Dec 02, 2014 1.610 1.630 1.530 1.540 1,848,604 -0.09(-5.52%)
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