$1.28 +0.09 (%) Thompson Creek Metals Company Inc - NYSE

Jan. 30, 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
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
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center