$1.76 +0.07 (%) Thompson Creek Metals Company Inc - NYSE

Dec. 19, 2014 | 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
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
12/15/20141.401.421.381.421,430,403
12/15/201420.2221.1520.2221.151,352
12/12/20141.411.471.381.381,207,698
12/12/201420.7520.8020.7020.70800
12/11/20141.411.481.371.451,553,429
12/11/201420.8620.8620.5020.524,375
12/10/20141.491.511.381.442,098,952
12/10/201420.7120.7820.5020.502,100
12/9/20141.421.521.401.501,894,440
12/9/201419.9720.5619.8620.564,050
12/8/20141.481.531.391.431,744,835
12/8/201420.0020.0020.0020.001,000
12/5/20141.511.531.421.451,434,795
12/5/201419.9420.0019.9020.00953
12/4/20141.531.591.501.511,489,848
12/4/201420.1220.1219.7119.71895
12/3/20141.541.621.521.531,839,668
12/3/201420.1820.1820.0020.12850
12/2/20141.611.631.531.541,848,604
12/2/201420.3420.5020.0020.501,500
12/1/20141.691.711.601.632,264,912
12/1/201420.5020.5719.8020.202,270
11/28/20141.791.801.681.691,751,801
11/28/201421.6021.6020.4420.507,852
11/27/201420.3523.7020.0022.2622,075
11/26/20141.931.931.811.822,592,866
11/26/201419.9720.0019.9720.00650
11/25/20141.941.971.871.922,310,565
11/25/201419.7419.7419.7419.744,010
11/24/20142.032.051.911.931,154,877
11/24/201419.7019.7019.6419.653,050
11/21/20142.002.072.002.02915,937
11/21/201419.5119.5119.5019.504,363
11/20/20141.962.001.911.99828,057
11/20/201419.5619.5619.5619.564,550
11/19/20141.982.001.901.921,048,788
11/19/201419.4119.5219.4119.4210,300
11/18/20142.012.071.971.98932,658
11/18/201419.1019.4119.0819.414,800
11/17/20142.002.071.992.03747,505
11/17/201419.0019.0819.0019.08500
11/14/20141.952.061.912.031,409,379
11/14/201419.0119.0119.0119.01110
11/13/20142.052.081.911.931,192,706
11/13/201418.5018.6818.4918.505,500
11/12/20142.212.242.042.051,409,399
11/12/201418.2018.2018.0018.00600
11/11/20142.162.272.102.152,109,465
11/11/201419.5219.5218.2018.20200
11/10/20142.002.041.931.961,656,628
11/10/201417.4018.3517.4018.201,150
11/7/20141.792.001.782.001,820,264
11/7/201417.9017.9017.9017.900
11/6/20141.821.831.751.771,297,848
11/6/201417.8017.9017.8017.90200
11/5/20141.831.861.801.80941,742
11/5/201417.7817.7817.7817.780
11/4/20141.891.891.801.831,337,890
11/4/201417.5318.2317.5318.071,425
11/3/20141.901.931.851.87945,430
11/3/201417.9718.1117.9717.97500
10/31/20141.861.901.811.891,332,451
10/31/201417.5517.7917.4417.795,884
10/30/20141.881.881.831.87598,757
10/30/201416.9917.5016.9917.501,600
10/29/20141.951.991.901.90651,558
10/29/201416.9916.9916.9916.99100
10/28/20141.851.951.841.95627,944
10/28/201416.6016.6016.6016.600
10/27/20141.911.921.831.86698,501
10/27/201416.6016.6016.6016.60175
10/24/20141.982.001.891.901,244,150
10/24/201416.2116.2116.2116.210
10/23/20141.962.041.931.97634,962
10/23/201416.2116.2116.2116.210
10/22/20142.072.101.931.941,184,413
10/22/201416.0416.0416.0416.0450
10/21/20141.972.071.972.05844,139
10/21/201416.2816.5016.2816.50220
10/20/20141.921.961.911.94734,311
10/20/201416.3516.3516.3516.350
10/17/20142.012.011.921.92923,389
10/17/201416.5916.5916.5916.59150
10/16/20141.962.031.941.971,214,016
10/16/201416.5416.5416.5416.54100
10/15/20141.952.021.902.022,352,119
10/15/201415.3916.4915.3916.493,200
10/14/20141.982.051.941.961,321,439
10/14/201416.0516.3016.0416.19700
10/13/20141.962.061.931.95686,570
10/10/20141.992.051.912.001,118,953
10/10/201416.4516.7016.4516.70395
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center