THOMPSON CREEK METALS COMPANY, Inc. (NY: TC)
1.280 USD  -0.010 (-0.78%)
Streaming Delayed Price  /  Updated: 11:45 AM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 1.290 1.340 1.275 1.290 482,863 +0.00(+0.00%)
Apr 23, 2015 1.300 1.320 1.260 1.290 518,884 +0.00(+0.00%)
Apr 22, 2015 1.320 1.320 1.220 1.290 793,646 -0.03(-2.27%)
Apr 21, 2015 1.330 1.350 1.300 1.320 462,799 -0.02(-1.49%)
Apr 20, 2015 1.280 1.350 1.270 1.340 766,431 +0.05(+3.88%)
Apr 17, 2015 1.330 1.330 1.240 1.290 1,730,683 -0.04(-3.01%)
Apr 16, 2015 1.330 1.360 1.310 1.330 573,480 +0.01(+0.76%)
Apr 15, 2015 1.330 1.350 1.300 1.320 976,133 +0.01(+0.76%)
Apr 14, 2015 1.380 1.390 1.300 1.310 750,775 -0.06(-4.38%)
Apr 13, 2015 1.400 1.440 1.370 1.370 686,865 -0.07(-4.86%)
Apr 10, 2015 1.450 1.460 1.420 1.440 731,735 +0.03(+2.13%)
Apr 09, 2015 1.400 1.430 1.380 1.410 522,568 +0.00(+0.00%)
Apr 08, 2015 1.430 1.460 1.410 1.410 305,194 -0.02(-1.40%)
Apr 07, 2015 1.420 1.460 1.410 1.430 492,629 +0.02(+1.42%)
Apr 06, 2015 1.450 1.490 1.400 1.410 606,945 -0.04(-2.76%)
Apr 02, 2015 1.450 1.450 1.450 0 +0.06(+4.32%)
Apr 01, 2015 1.330 1.400 1.320 1.390 1,218,302 +0.07(+5.30%)
Mar 31, 2015 1.320 1.340 1.320 1.320 369,604 +0.00(+0.00%)
Mar 30, 2015 1.340 1.350 1.310 1.320 665,364 -0.02(-1.49%)
Mar 27, 2015 1.400 1.400 1.320 1.340 581,694 -0.07(-4.96%)
Mar 26, 2015 1.430 1.430 1.390 1.410 371,920 -0.01(-0.70%)
Mar 25, 2015 1.410 1.450 1.380 1.420 722,458 +0.01(+0.71%)
Mar 24, 2015 1.460 1.470 1.380 1.410 820,039 -0.04(-2.76%)
Mar 23, 2015 1.430 1.490 1.430 1.450 1,083,835 +0.02(+1.40%)
Mar 20, 2015 1.390 1.450 1.390 1.430 2,665,975 +0.04(+2.88%)
Mar 19, 2015 1.370 1.410 1.335 1.390 714,981 +0.03(+2.21%)
Mar 18, 2015 1.260 1.380 1.250 1.360 1,041,330 +0.07(+5.43%)
Mar 17, 2015 1.250 1.300 1.250 1.290 724,707 +0.01(+0.78%)
Mar 16, 2015 1.260 1.280 1.200 1.280 841,702 +0.04(+3.23%)
Mar 13, 2015 1.230 1.255 1.190 1.240 678,120 -0.01(-0.80%)
Mar 12, 2015 1.190 1.290 1.190 1.250 1,776,099 +0.10(+8.70%)
Mar 11, 2015 1.140 1.170 1.130 1.150 1,459,806 -0.01(-0.86%)
Mar 10, 2015 1.200 1.201 1.140 1.160 1,559,553 -0.03(-2.52%)
Mar 09, 2015 1.240 1.270 1.180 1.190 2,051,018 -0.04(-3.25%)
Mar 06, 2015 1.290 1.330 1.220 1.230 2,273,060 -0.08(-6.11%)
Mar 05, 2015 1.460 1.480 1.310 1.310 2,018,288 -0.14(-9.66%)
Mar 04, 2015 1.520 1.420 1.450 1,589,659 -0.07(-4.61%)
Mar 03, 2015 1.590 1.600 1.520 1.520 639,353 -0.05(-3.18%)
Mar 02, 2015 1.600 1.600 1.550 1.570 673,070 -0.02(-1.26%)
Feb 27, 2015 1.580 1.630 1.560 1.590 1,191,288 +0.01(+0.63%)
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%)
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