$1.41 0.00 (%) Thompson Creek Metals Company Inc - NYSE

Mar. 26, 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
3/26/20151.431.431.391.41371,920
3/26/201523.7523.7523.7523.75100
3/25/20151.411.451.381.42722,458
3/25/201523.7123.7123.7123.71120
3/24/20151.461.471.381.41820,039
3/24/201523.9423.9423.8323.83475
3/23/20151.431.491.431.451,083,835
3/23/201523.9023.9023.9023.900
3/20/20151.391.451.391.432,665,975
3/20/201523.6123.9023.6123.90300
3/19/20151.371.411.341.39714,981
3/19/201523.7123.7123.7123.710
3/18/20151.261.381.251.361,041,330
3/18/201524.4524.4523.8623.86615
3/17/20151.251.301.251.29724,707
3/17/201524.5424.5524.5024.503,000
3/16/20151.261.281.201.28841,702
3/16/201524.5224.5224.5224.520
3/13/20151.231.261.191.24678,120
3/13/201524.5024.5024.5024.50100
3/12/20151.191.291.191.251,776,099
3/12/201524.4024.5024.4024.50525
3/11/20151.141.171.131.151,459,806
3/11/201524.5524.8724.5524.55974
3/10/20151.201.201.141.161,559,553
3/10/201524.1324.1324.1324.13125
3/9/20151.241.271.181.192,051,018
3/9/201523.2423.2423.2423.2446
3/6/20151.291.331.221.232,273,060
3/6/201524.0224.0223.9024.001,205
3/5/20151.461.481.311.312,018,288
3/5/201523.6723.8123.6723.81300
3/4/20151.531.541.421.451,589,659
3/4/201523.6223.6323.3823.39500
3/3/20151.591.601.521.52639,353
3/3/201523.7223.7223.7223.72175
3/2/20151.601.601.551.57673,070
3/2/201523.9924.1023.9224.013,025
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
2/23/201523.0023.0023.0023.00117
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center