THOMPSON CREEK METALS COMPANY, Inc. (NY: TC)
3.040 USD  +0.110 (+3.75%)
Official Closing Price  /  Updated: 4:15 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 2.970 2.980 2.860 2.890 1,804,733 -0.07(-2.36%)
Jun 30, 2014 2.910 2.970 2.860 2.960 1,243,889 +0.05(+1.72%)
Jun 27, 2014 2.910 2.950 2.880 2.910 2,547,251 +0.01(+0.34%)
Jun 26, 2014 2.880 2.920 2.821 2.900 903,713 +0.02(+0.69%)
Jun 25, 2014 2.790 2.930 2.770 2.880 952,436 +0.05(+1.77%)
Jun 24, 2014 2.970 2.970 2.790 2.830 2,304,776 -0.11(-3.74%)
Jun 23, 2014 2.730 3.100 2.710 2.940 5,257,393 +0.26(+9.70%)
Jun 20, 2014 2.760 2.780 2.680 2.680 1,979,889 -0.08(-2.90%)
Jun 19, 2014 2.780 2.790 2.730 2.760 1,709,824 +0.02(+0.73%)
Jun 18, 2014 2.630 2.770 2.630 2.740 1,656,183 +0.10(+3.79%)
Jun 17, 2014 2.750 2.760 2.640 2.640 2,021,226 -0.10(-3.65%)
Jun 16, 2014 2.850 2.870 2.740 2.740 1,336,567 -0.09(-3.18%)
Jun 13, 2014 2.820 2.860 2.760 2.830 1,251,541 +0.02(+0.71%)
Jun 12, 2014 2.850 2.870 2.770 2.810 1,357,270 -0.01(-0.35%)
Jun 11, 2014 2.760 2.890 2.730 2.820 1,251,603 +0.06(+2.17%)
Jun 10, 2014 2.760 2.790 2.710 2.760 1,432,265 -0.08(-2.82%)
Jun 06, 2014 2.910 2.940 2.800 2.840 1,951,007 -0.04(-1.39%)
Jun 05, 2014 2.880 2.975 2.860 2.880 2,434,864 -0.01(-0.35%)
Jun 04, 2014 2.790 2.910 2.750 2.890 1,641,168 +0.11(+3.96%)
Jun 03, 2014 2.780 2.840 2.750 2.780 1,837,898 -0.04(-1.42%)
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