Thompson Creek Metals Company Inc $2.93

down 0.00


28/8/2014 04:02 PM  |  NYSE : TC  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TC historical data

Date Open High Low Close Volume
8/28/20143.003.012.922.931,054,437
8/28/201417.4417.4417.4417.44200
8/27/20142.993.012.933.01902,575
8/27/201417.7517.7517.7517.75100
8/26/20142.972.972.932.96910,871
8/26/201417.9217.9317.8817.882,778
8/25/20142.993.012.942.97844,626
8/25/201418.0018.0017.9017.90400
8/22/20143.003.042.932.991,426,066
8/22/201417.6517.6517.0017.002,550
8/21/20143.043.062.993.011,528,859
8/21/201417.5117.6017.5017.601,336
8/20/20142.933.092.903.044,295,085
8/20/201417.4517.5817.0017.5014,450
8/19/20142.852.962.852.932,699,836
8/19/201417.4917.7317.4917.582,812
8/18/20142.822.862.802.851,259,417
8/18/201416.0016.0016.0016.000
8/15/20142.832.852.792.84943,476
8/15/201417.0017.4517.0017.296,925
8/14/20142.842.842.792.81848,055
8/14/201417.3317.3317.3317.3350
8/13/20142.852.862.812.841,054,777
8/13/201418.0018.0018.0018.00280
8/12/20142.812.862.782.861,193,028
8/12/201417.6217.7517.6217.70500
8/11/20142.772.832.772.801,103,531
8/11/201417.0017.0017.0017.00216
8/8/20142.752.792.722.771,371,301
8/8/201417.1017.1017.1017.100
8/7/20142.812.822.672.743,467,392
8/7/201417.1017.1017.1017.10238
8/6/20142.802.972.752.783,616,225
8/6/201417.1117.1117.1017.10350
8/5/20142.782.812.752.781,114,979
8/5/201416.7516.7516.7516.7550
8/4/20142.812.822.732.81958,650
8/1/20142.772.822.742.821,188,129
8/1/201417.5217.5216.9017.394,959
7/31/20142.822.832.762.781,135,875
7/31/201418.2518.2517.6417.641,280
7/30/20142.832.852.822.85679,444
7/30/201417.2517.7417.2517.741,575
7/29/20142.852.862.812.82481,954
7/29/201417.1517.1517.1517.152,525
7/28/20142.802.872.792.851,275,416
7/28/201416.9417.0216.9416.99670
7/25/20142.832.852.802.80712,863
7/25/201416.6016.9516.5316.781,655
7/24/20142.842.862.812.83897,516
7/24/201415.9916.5515.9916.541,998
7/23/20142.832.862.812.84800,206
7/23/201415.8915.8915.8915.891,200
7/22/20142.822.852.802.831,091,477
7/22/201415.7216.1215.7216.031,700
7/21/20142.822.842.772.80726,607
7/21/201415.6615.9415.6615.759,344
7/18/20142.812.812.782.80611,383
7/18/201415.0015.4315.0015.42700
7/17/20142.872.872.802.821,015,875
7/17/201415.3015.3015.3015.30165
7/16/20142.822.862.792.85971,175
7/16/201414.9015.1314.9015.13680
7/15/20142.892.902.782.821,688,141
7/15/201413.7513.7513.7513.750
7/14/20142.812.892.812.891,162,731
7/14/201414.4714.7014.4714.70300
7/11/20142.882.912.832.843,941,135
7/11/201414.2614.5514.2614.55840
7/10/20142.862.902.832.863,990,225
7/10/201412.5012.5012.5012.500
7/9/20142.912.952.882.912,635,197
7/9/201413.7514.2313.7314.062,375
7/8/20142.912.962.812.881,629,352
7/8/201413.9013.9513.9013.95344
7/7/20143.043.062.912.932,523,500
7/7/201414.0914.1014.0914.10212
7/4/201414.2414.2414.1514.16650
7/3/20142.942.962.892.941,575,995
7/3/201413.4914.1013.4914.10474
7/2/20142.942.942.892.911,468,222
7/2/201412.6113.6112.5113.611,950
7/1/20142.972.982.862.891,806,486
6/30/20142.912.972.862.961,243,889
6/30/201412.9913.1912.8012.8016,275
6/27/20142.912.952.882.912,547,251
6/27/201413.4713.4813.3413.441,457
6/26/20142.882.922.822.90904,140
6/26/201413.7513.8613.7513.861,300
6/25/20142.792.932.772.88952,596
6/25/201413.8813.8813.8813.88150
6/24/20142.972.972.792.832,304,776
6/24/201414.1614.1814.0214.021,400
6/23/20142.733.102.712.945,259,893
6/23/201414.4214.5214.3814.381,620
6/20/20142.762.782.682.681,979,889
6/20/201415.1715.1715.1715.17100
6/19/20142.782.792.732.761,714,824
6/19/201414.5015.1714.5015.17900
6/18/20142.632.772.632.741,656,183
Trading Center