THOMPSON CREEK METALS COMPANY, Inc. (NY: TC)
2.410 USD  -0.200 (-7.66%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 2.600 2.600 2.400 2.410 4,532,052 -0.20(-7.66%)
Sep 18, 2014 2.660 2.670 2.600 2.610 1,524,745 -0.04(-1.51%)
Sep 17, 2014 2.690 2.720 2.640 2.650 727,341 -0.05(-1.85%)
Sep 16, 2014 2.660 2.710 2.580 2.700 1,436,685 +0.05(+1.89%)
Sep 15, 2014 2.750 2.760 2.630 2.650 1,413,587 -0.12(-4.33%)
Sep 12, 2014 2.810 2.840 2.760 2.770 1,149,331 -0.06(-2.12%)
Sep 11, 2014 2.730 2.830 2.730 2.830 1,382,183 +0.08(+2.91%)
Sep 10, 2014 2.740 2.770 2.690 2.750 807,421 -0.01(-0.36%)
Sep 09, 2014 2.690 2.800 2.690 2.760 1,177,691 +0.04(+1.47%)
Sep 08, 2014 2.760 2.790 2.690 2.720 1,055,160 -0.01(-0.37%)
Sep 05, 2014 2.790 2.800 2.700 2.730 1,226,166 -0.04(-1.44%)
Sep 04, 2014 2.830 2.830 2.730 2.770 1,459,400 -0.03(-1.07%)
Sep 03, 2014 2.800 2.850 2.770 2.800 1,450,107 +0.00(+0.00%)
Sep 02, 2014 2.850 2.850 2.780 2.800 1,116,669 -0.07(-2.44%)
Aug 29, 2014 2.870 2.870 2.870 0 -0.06(-2.05%)
Aug 28, 2014 3.000 3.000 2.920 2.930 1,054,437 -0.08(-2.66%)
Aug 27, 2014 2.990 3.010 2.930 3.010 902,575 +0.05(+1.69%)
Aug 26, 2014 2.970 2.970 2.930 2.960 910,871 -0.01(-0.34%)
Aug 25, 2014 2.990 3.010 2.940 2.970 844,626 -0.02(-0.67%)
Aug 22, 2014 3.000 3.020 2.970 2.990 1,426,066 -0.02(-0.66%)
Aug 21, 2014 3.040 3.060 2.990 3.010 1,527,059 -0.03(-0.99%)
Aug 20, 2014 2.930 3.090 2.913 3.040 4,295,085 +0.11(+3.75%)
Aug 19, 2014 2.850 2.960 2.850 2.930 2,699,336 +0.08(+2.81%)
Aug 18, 2014 2.820 2.860 2.800 2.850 1,259,417 +0.01(+0.35%)
Aug 15, 2014 2.830 2.850 2.785 2.840 943,476 +0.03(+1.07%)
Aug 14, 2014 2.840 2.840 2.790 2.810 848,055 -0.03(-1.06%)
Aug 13, 2014 2.850 2.860 2.810 2.840 1,054,777 -0.02(-0.70%)
Aug 12, 2014 2.810 2.860 2.779 2.860 1,193,028 +0.06(+2.14%)
Aug 11, 2014 2.770 2.830 2.770 2.800 1,103,531 +0.03(+1.08%)
Aug 08, 2014 2.750 2.780 2.720 2.770 1,371,301 +0.03(+1.09%)
Aug 07, 2014 2.810 2.820 2.670 2.740 3,467,392 -0.04(-1.44%)
Aug 06, 2014 2.800 2.970 2.750 2.780 3,613,191 +0.00(+0.00%)
Aug 05, 2014 2.780 2.810 2.750 2.780 1,102,555 -0.03(-1.07%)
Aug 04, 2014 2.810 2.820 2.730 2.810 958,650 -0.01(-0.35%)
Aug 01, 2014 2.770 2.820 2.740 2.820 1,188,129 +0.04(+1.44%)
Jul 31, 2014 2.820 2.830 2.760 2.780 1,135,875 -0.07(-2.46%)
Jul 30, 2014 2.830 2.850 2.820 2.850 679,444 +0.03(+1.06%)
Jul 29, 2014 2.850 2.860 2.810 2.820 481,954 -0.03(-1.05%)
Jul 28, 2014 2.800 2.870 2.790 2.850 1,275,416 +0.05(+1.79%)
Jul 25, 2014 2.830 2.850 2.800 2.800 712,863 -0.03(-1.06%)
Jul 24, 2014 2.840 2.860 2.810 2.830 897,516 -0.01(-0.35%)
Jul 23, 2014 2.830 2.860 2.810 2.840 800,206 +0.01(+0.35%)
Jul 22, 2014 2.820 2.850 2.800 2.830 1,091,477 +0.03(+1.07%)
Jul 21, 2014 2.820 2.840 2.770 2.800 726,607 +0.00(+0.00%)
Jul 18, 2014 2.810 2.811 2.780 2.800 611,383 -0.02(-0.71%)
Jul 17, 2014 2.870 2.870 2.800 2.820 1,013,875 -0.03(-1.05%)
Jul 16, 2014 2.820 2.860 2.790 2.850 971,175 +0.03(+1.06%)
Jul 15, 2014 2.890 2.901 2.780 2.820 1,688,141 -0.07(-2.42%)
Jul 14, 2014 2.810 2.890 2.810 2.890 1,162,731 +0.05(+1.76%)
Jul 11, 2014 2.880 2.910 2.830 2.840 3,941,135 -0.02(-0.70%)
Jul 10, 2014 2.860 2.900 2.830 2.860 3,990,025 -0.05(-1.72%)
Jul 09, 2014 2.910 2.950 2.880 2.910 2,635,197 +0.03(+1.04%)
Jul 08, 2014 2.910 2.960 2.810 2.880 1,629,152 -0.05(-1.71%)
Jul 07, 2014 3.040 3.060 2.910 2.930 2,523,500 -0.01(-0.34%)
Jul 03, 2014 2.940 2.940 2.940 0 +0.03(+1.03%)
Jul 02, 2014 2.940 2.940 2.885 2.910 1,468,222 +0.02(+0.69%)
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