THOMPSON CREEK METALS COMPANY, Inc. (NY: TC)
1.940 USD  +0.020 (+1.04%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 1.920 1.940 1.920 1.940 734,311 +0.02(+1.04%)
Oct 17, 2014 2.010 2.010 1.920 1.920 923,389 -0.05(-2.54%)
Oct 16, 2014 1.960 2.030 1.940 1.970 1,214,016 -0.05(-2.48%)
Oct 15, 2014 1.950 2.020 1.900 2.020 2,352,119 +0.06(+3.06%)
Oct 14, 2014 1.980 2.045 1.940 1.960 1,321,439 +0.01(+0.51%)
Oct 13, 2014 1.960 2.060 1.930 1.950 686,570 -0.05(-2.50%)
Oct 10, 2014 1.990 2.047 1.920 2.000 1,118,953 +0.00(+0.00%)
Oct 09, 2014 2.070 2.090 1.960 2.000 1,051,977 -0.07(-3.38%)
Oct 08, 2014 2.040 2.090 1.950 2.070 1,588,342 +0.00(+0.00%)
Oct 07, 2014 2.090 2.110 2.050 2.070 665,346 -0.06(-2.82%)
Oct 06, 2014 2.140 2.170 2.020 2.130 1,129,744 +0.04(+1.91%)
Oct 03, 2014 2.150 2.160 2.090 2.090 592,637 -0.03(-1.42%)
Oct 02, 2014 2.170 2.170 2.070 2.120 1,449,751 -0.06(-2.75%)
Oct 01, 2014 2.250 2.260 2.140 2.180 1,196,037 -0.02(-0.91%)
Sep 30, 2014 2.250 2.260 2.200 2.200 1,164,477 -0.06(-2.65%)
Sep 29, 2014 2.370 2.390 2.260 2.260 742,475 -0.11(-4.64%)
Sep 26, 2014 2.260 2.380 2.240 2.370 872,210 +0.11(+4.87%)
Sep 25, 2014 2.360 2.370 2.250 2.260 997,079 -0.04(-1.74%)
Sep 24, 2014 2.340 2.340 2.260 2.300 807,692 -0.03(-1.29%)
Sep 23, 2014 2.290 2.330 2.250 2.330 1,170,487 +0.08(+3.56%)
Sep 22, 2014 2.380 2.390 2.220 2.250 2,980,420 -0.16(-6.64%)
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%)
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