$0.75 -0.10 (%) Thompson Creek Metals Company Inc - NYSE

Jul. 2, 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
7/3/201536.4937.5836.4937.345,278
7/2/20150.800.810.740.752,290,946
7/2/201535.4335.8034.8035.808,354
7/1/20150.820.850.790.851,660,426
6/30/20150.870.870.810.821,101,085
6/30/201533.8935.4333.8934.7815,213
6/29/20150.860.860.840.861,073,293
6/29/201533.5133.9532.8433.455,280
6/26/20150.890.900.860.87949,595
6/26/201535.9035.9034.8034.801,370
6/25/20150.910.920.870.88519,874
6/25/201536.7536.7535.8735.906,213
6/24/20150.910.940.900.90240,506
6/24/201535.6636.7235.6636.507,904
6/23/20150.910.930.880.92723,631
6/23/201534.7835.7334.7835.563,145
6/22/20150.960.970.880.88624,371
6/22/201535.3735.3734.0034.856,716
6/19/20150.970.980.940.94854,250
6/19/201535.6535.6535.0035.2810,443
6/18/20150.960.990.950.96641,372
6/18/201535.5036.1035.1336.105,550
6/17/20150.971.000.950.95409,200
6/17/201536.0036.0034.7935.502,896
6/16/20150.961.010.960.99503,717
6/16/201535.2836.0035.2735.277,447
6/15/20151.001.000.950.95542,263
6/15/201532.5734.4432.5734.441,461
6/12/20151.021.020.960.97521,517
6/12/201533.9834.2833.8033.933,530
6/11/20151.001.041.001.04530,898
6/11/201533.9433.9433.1533.41900
6/10/20151.011.041.001.001,032,253
6/10/201532.2632.8532.2632.851,253
6/9/20151.011.031.011.01345,920
6/9/201531.2334.0030.5032.777,925
6/8/20151.031.051.011.01560,998
6/8/201533.7533.8732.0932.344,493
6/5/20151.031.061.011.03490,526
6/5/201535.3235.3234.8034.864,721
6/4/20151.071.101.021.04630,696
6/4/201534.9935.4034.8135.006,943
6/3/20151.121.131.031.071,385,123
6/3/201534.8434.9934.7534.992,880
6/2/20150.941.100.941.072,713,166
6/2/201535.2335.4534.2034.2012,763
6/1/20150.910.940.900.92720,497
6/1/201534.8635.0034.2934.756,680
5/29/20150.900.940.860.911,598,947
5/29/201533.6634.0033.5033.974,050
5/28/20150.980.980.860.893,106,212
5/28/201532.7632.7631.6732.671,915
5/27/20151.031.030.940.952,706,164
5/27/201532.0533.5632.0532.946,751
5/26/20151.061.080.991.002,165,382
5/26/201530.2831.8930.2831.613,800
5/25/201530.4030.6030.0030.251,500
5/22/20151.141.151.071.071,585,962
5/22/201530.2430.2830.0030.002,399
5/21/20151.141.161.141.14940,702
5/21/201528.9929.9828.9129.8713,302
5/20/20151.161.161.131.14760,599
5/20/201526.6828.8026.6228.672,600
5/19/20151.181.191.151.151,512,818
5/19/201525.4027.4925.2026.2619,551
5/18/20151.171.181.161.17457,775
5/15/20151.191.191.161.18440,704
5/15/201523.4323.4323.4323.430
5/14/20151.201.211.181.19767,068
5/14/201523.0223.5923.0223.431,200
5/13/20151.181.191.151.181,317,454
5/13/201522.8022.8722.8022.871,800
5/12/20151.191.201.151.15787,699
5/12/201522.8822.8822.8022.822,600
5/11/20151.201.211.161.171,010,764
5/11/201522.5023.0022.5022.954,960
5/8/20151.221.241.151.201,517,049
5/8/201521.3021.3021.3021.300
5/7/20151.271.291.171.223,591,384
5/7/201521.3021.3021.3021.30200
5/6/20151.371.391.311.31547,623
5/6/201521.4021.4021.4021.40100
5/5/20151.381.391.311.36836,138
5/5/201521.4021.4021.4021.400
5/4/20151.351.391.351.38652,209
5/4/201521.0621.0621.0621.0690
5/1/20151.281.371.271.341,361,591
5/1/201521.6222.0321.6222.03477
4/30/20151.281.291.261.26596,289
4/30/201521.4221.4221.4221.42165
4/29/20151.311.321.281.28340,282
4/29/201520.7121.7620.7121.76700
4/28/20151.291.311.281.31714,754
4/28/201520.9721.0520.9021.05580
4/27/20151.281.341.261.26946,897
4/27/201521.4421.8021.4421.804,020
4/24/20151.291.341.281.29482,863
4/24/201521.3821.4921.3521.49300
4/23/20151.301.321.261.29518,884
4/23/201521.8321.9221.5721.602,592
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!