$0.57 -0.04 (%) Thompson Creek Metals Company Inc - NYSE

Jul. 31, 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
7/31/20150.620.620.570.57898,355
7/31/201534.9235.0334.2134.633,436
7/30/20150.600.620.590.61568,681
7/30/201535.5135.9935.4335.711,650
7/29/20150.620.620.580.60480,320
7/29/201536.9936.9934.7935.954,775
7/28/20150.530.620.530.581,413,227
7/28/201536.5036.8034.2536.386,579
7/27/20150.560.570.530.54414,725
7/27/201537.1337.2636.2136.894,045
7/24/20150.540.570.540.55507,229
7/24/201540.0240.1637.4137.793,668
7/23/20150.600.610.530.531,005,200
7/23/201539.8540.7039.8040.292,741
7/22/20150.610.620.580.602,615,216
7/22/201540.4140.5739.7339.968,311
7/21/20150.570.640.540.62963,461
7/21/201538.9541.4038.6841.0910,333
7/20/20150.620.620.560.561,459,026
7/20/201537.4338.6437.4338.606,721
7/17/20150.640.650.600.60571,132
7/17/201537.4937.4936.4436.723,288
7/16/20150.700.710.630.63684,829
7/16/201534.7535.9834.7535.983,021
7/15/20150.640.730.630.70837,309
7/15/201534.4935.0434.4834.632,540
7/14/20150.660.660.620.621,152,725
7/14/201533.1834.1533.1833.821,606
7/13/20150.650.660.610.63793,546
7/13/201534.9934.9932.0033.468,550
7/10/20150.670.680.630.65643,857
7/10/201534.5434.6834.0334.371,785
7/9/20150.700.730.630.641,536,398
7/9/201533.2634.9533.2633.875,785
7/8/20150.740.750.690.69945,644
7/8/201534.2634.5034.0234.302,040
7/7/20150.710.750.650.751,424,116
7/7/201536.5036.5033.9534.996,657
7/6/20150.740.740.690.691,746,336
7/6/201537.2537.2535.8636.5013,561
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
  • Showing 1-100 of 2,521 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!