THOMPSON CREEK METALS COMPANY, Inc. (NY: TC)
0.6028 USD  +0.0228 (+3.93%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 0.9101 0.9350 0.9000 0.9149 720,497 +0.01(+0.59%)
May 29, 2015 0.8988 0.9422 0.8626 0.9095 1,598,947 +0.02(+2.19%)
May 28, 2015 0.9799 0.9800 0.8609 0.8900 3,106,212 -0.06(-6.34%)
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%)
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