$1.59 +0.01 (%) Thompson Creek Metals Company Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TC historical data

Date Open High Low Close Volume
2/27/20151.581.631.561.591,191,288
2/27/201523.7823.7823.7823.780
2/26/20151.571.631.561.581,490,498
2/26/201522.2523.7822.2523.781,206
2/25/20151.601.611.551.55510,898
2/25/201523.3823.4023.1823.18804
2/24/20151.561.611.561.59999,395
2/24/201523.1523.5023.1523.501,840
2/23/20151.611.611.541.56677,307
2/23/201523.1123.1123.1123.110
2/20/20151.501.631.491.611,846,653
2/20/201523.1123.1123.1123.11180
2/19/20151.501.571.491.53574,666
2/19/201523.2123.2123.1923.202,450
2/18/20151.501.571.491.53503,849
2/18/201522.9122.9122.9122.910
2/17/20151.491.541.461.53746,321
2/17/201523.0723.4022.9623.214,370
2/13/20151.451.531.441.49845,210
2/13/201523.1723.2022.0622.802,589
2/12/20151.431.511.421.44893,246
2/12/201522.8223.0022.8123.002,450
2/11/20151.421.451.371.41602,445
2/11/201523.2823.2823.2823.280
2/10/20151.471.491.421.43676,648
2/10/201522.4622.4622.4622.460
2/9/20151.471.521.461.47766,082
2/9/201522.2622.2622.2622.260
2/6/20151.481.511.461.471,088,895
2/6/201522.7723.0522.7422.921,170
2/5/20151.401.501.401.481,308,470
2/5/201522.2622.2622.2622.2621
2/4/20151.511.511.401.431,464,301
2/4/201522.0122.0122.0122.010
2/3/20151.401.501.371.481,760,463
2/3/201522.3422.3422.3222.321,040
2/2/20151.271.341.241.34999,872
2/2/201521.5021.5021.5021.500
1/30/20151.181.281.181.281,478,482
1/30/201522.3022.3022.3022.30500
1/29/20151.221.231.181.191,505,862
1/29/201522.3122.6522.3022.312,600
1/28/20151.241.281.211.21356,395
1/28/201522.4022.4022.0022.003,844
1/27/20151.251.281.201.24684,776
1/27/201521.7322.2521.7322.25534
1/26/20151.251.291.211.27663,990
1/26/201523.0023.0022.5322.752,970
1/23/20151.281.281.211.24643,673
1/23/201521.5123.0021.5122.871,650
1/22/20151.281.301.221.281,113,316
1/22/201522.8522.8522.7522.751,250
1/21/20151.271.291.211.25997,327
1/21/201522.9022.9022.9022.90190
1/20/20151.331.381.251.281,338,855
1/20/201522.8023.2222.8023.22571
1/19/201523.0023.0023.0023.00480
1/16/20151.241.381.171.361,336,578
1/16/201522.5522.7522.5522.661,350
1/15/20151.291.311.201.201,217,428
1/15/201522.6022.6022.5122.60941
1/14/20151.341.351.201.211,768,023
1/14/201522.6022.6022.4522.561,192
1/13/20151.471.471.331.391,679,311
1/13/201522.6022.6022.6022.60238
1/12/20151.611.611.451.481,323,683
1/12/201522.2222.2222.2222.220
1/9/20151.661.671.571.62536,414
1/9/201522.5322.5322.5322.53300
1/8/20151.591.691.571.67552,748
1/8/201522.2522.2522.1022.17920
1/7/20151.621.631.571.61479,403
1/7/201522.3022.3021.9022.131,860
1/6/20151.621.651.551.60771,146
1/6/201522.2622.4022.0522.391,450
1/5/20151.691.701.611.63676,305
1/5/201523.3923.3922.5022.511,390
1/2/20151.651.751.631.70699,756
1/2/201522.4022.5422.4022.54335
12/31/20141.671.721.591.671,041,065
12/31/201422.3122.5722.3122.403,047
12/30/20141.691.701.651.69928,980
12/30/201422.3522.4922.3522.49250
12/29/20141.671.721.651.661,115,336
12/29/201422.3522.5722.3522.576,153
12/26/20141.641.741.631.69696,786
12/24/20141.641.651.591.64400,408
12/24/201422.0022.3021.8622.002,699
12/23/20141.571.681.561.65977,917
12/23/201422.0022.2121.6821.817,100
12/22/20141.741.751.551.601,235,335
12/22/201421.5022.2021.5022.121,400
12/19/20141.691.801.651.762,195,640
12/19/201421.2221.5021.2221.504,636
12/18/20141.691.711.601.691,467,428
12/18/201421.5021.7521.5021.74600
12/17/20141.451.661.441.641,883,598
12/17/201421.5021.5121.5021.513,040
12/16/20141.421.501.401.451,420,184
12/16/201421.0121.0121.0121.010
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center