THOMPSON CREEK METALS COMPANY, Inc. (NY: TC)
1.230 USD  +0.040 (+3.36%)
Streaming Delayed Price  /  Updated: 11:53 AM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 1.220 1.230 1.180 1.190 1,505,862 -0.02(-1.65%)
Jan 28, 2015 1.240 1.280 1.210 1.210 356,395 -0.03(-2.42%)
Jan 27, 2015 1.250 1.281 1.200 1.240 684,776 -0.03(-2.36%)
Jan 26, 2015 1.250 1.290 1.213 1.270 663,990 +0.03(+2.42%)
Jan 23, 2015 1.280 1.280 1.210 1.240 643,673 -0.04(-3.13%)
Jan 22, 2015 1.280 1.300 1.220 1.280 1,113,316 +0.03(+2.40%)
Jan 21, 2015 1.270 1.290 1.240 1.250 997,327 -0.03(-2.34%)
Jan 20, 2015 1.330 1.380 1.250 1.280 1,338,855 -0.08(-5.88%)
Jan 16, 2015 1.240 1.380 1.170 1.360 1,336,578 +0.16(+13.33%)
Jan 15, 2015 1.310 1.200 1.200 1,217,428 -0.01(-0.83%)
Jan 14, 2015 1.340 1.350 1.195 1.210 1,768,023 -0.18(-12.95%)
Jan 13, 2015 1.390 1,679,311 -0.09(-6.08%)
Jan 12, 2015 1.610 1.610 1.450 1.480 1,323,683 -0.14(-8.64%)
Jan 09, 2015 1.660 1.670 1.570 1.620 536,414 -0.05(-2.99%)
Jan 08, 2015 1.590 1.690 1.570 1.670 552,748 +0.06(+3.73%)
Jan 07, 2015 1.620 1.630 1.570 1.610 479,403 +0.01(+0.62%)
Jan 06, 2015 1.620 1.650 1.550 1.600 771,146 -0.03(-1.84%)
Jan 05, 2015 1.690 1.700 1.610 1.630 676,305 -0.07(-4.12%)
Jan 02, 2015 1.650 1.750 1.630 1.700 699,756 +0.03(+1.80%)
Dec 31, 2014 1.670 1.670 1.670 0 -0.02(-1.18%)
Dec 30, 2014 1.690 1.700 1.650 1.690 928,980 +0.03(+1.81%)
Dec 29, 2014 1.670 1.724 1.650 1.660 1,115,336 -0.03(-1.78%)
Dec 26, 2014 1.640 1.740 1.630 1.690 696,786 +0.05(+3.05%)
Dec 24, 2014 1.640 1.640 1.640 0 -0.01(-0.61%)
Dec 23, 2014 1.570 1.680 1.560 1.650 977,917 +0.05(+3.12%)
Dec 22, 2014 1.740 1.750 1.550 1.600 1,235,335 -0.16(-9.09%)
Dec 19, 2014 1.690 1.800 1.650 1.760 2,195,640 +0.07(+4.14%)
Dec 18, 2014 1.690 1.705 1.600 1.690 1,467,428 +0.05(+3.05%)
Dec 17, 2014 1.450 1.660 1.440 1.640 1,883,598 +0.19(+13.10%)
Dec 16, 2014 1.500 1.450 1,420,184 +0.03(+2.11%)
Dec 15, 2014 1.400 1.420 1.380 1.420 1,430,403 +0.04(+2.90%)
Dec 12, 2014 1.410 1.470 1.380 1.380 1,207,698 -0.07(-4.83%)
Dec 11, 2014 1.410 1.480 1.370 1.450 1,553,429 +0.01(+0.69%)
Dec 10, 2014 1.490 1.510 1.380 1.440 2,098,952 -0.06(-4.00%)
Dec 09, 2014 1.420 1.520 1.403 1.500 1,894,440 +0.07(+4.90%)
Dec 08, 2014 1.480 1.530 1.385 1.430 1,744,835 -0.02(-1.38%)
Dec 05, 2014 1.510 1.530 1.490 1.450 1,434,795 -0.06(-3.97%)
Dec 04, 2014 1.530 1.590 1.500 1.510 1,489,848 -0.02(-1.31%)
Dec 03, 2014 1.540 1.620 1.520 1.530 1,839,668 -0.01(-0.65%)
Dec 02, 2014 1.610 1.630 1.530 1.540 1,848,604 -0.09(-5.52%)
Dec 01, 2014 1.690 1.710 1.600 1.630 2,264,912 -0.06(-3.55%)
Nov 28, 2014 1.790 1.800 1.680 1.690 1,751,801 -0.13(-7.14%)
Nov 26, 2014 1.820 1.820 1.820 0 -0.10(-5.21%)
Nov 25, 2014 1.940 1.970 1.870 1.920 2,310,565 -0.01(-0.52%)
Nov 24, 2014 2.030 2.050 1.910 1.930 1,154,877 -0.09(-4.46%)
Nov 21, 2014 2.000 2.070 2.000 2.020 915,937 +0.03(+1.51%)
Nov 20, 2014 1.960 2.000 1.910 1.990 828,057 +0.07(+3.65%)
Nov 19, 2014 1.980 2.000 1.900 1.920 1,048,788 -0.06(-3.03%)
Nov 18, 2014 2.010 2.070 1.970 1.980 932,658 -0.05(-2.46%)
Nov 17, 2014 2.000 2.070 1.990 2.030 747,505 +0.00(+0.00%)
Nov 14, 2014 1.950 2.060 1.910 2.030 1,409,379 +0.10(+5.18%)
Nov 13, 2014 2.050 2.080 1.910 1.930 1,192,706 -0.12(-5.85%)
Nov 12, 2014 2.210 2.240 2.040 2.050 1,409,399 -0.10(-4.65%)
Nov 11, 2014 2.160 2.270 2.100 2.150 2,109,465 +0.19(+9.69%)
Nov 10, 2014 2.000 2.040 1.930 1.960 1,651,678 -0.04(-2.00%)
Nov 07, 2014 1.790 2.000 1.780 2.000 1,820,264 +0.23(+12.99%)
Nov 06, 2014 1.820 1.830 1.745 1.770 1,297,848 -0.03(-1.67%)
Nov 05, 2014 1.830 1.860 1.800 1.800 941,742 -0.03(-1.64%)
Nov 04, 2014 1.890 1.890 1.800 1.830 1,335,590 -0.04(-2.14%)
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