$0.43 0.00 (%) Thompson Creek Metals Company Inc - NYSE

Aug. 27, 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
8/27/20150.430.460.430.43710,797
8/27/201536.5836.5834.5736.008,360
8/26/20150.480.480.420.42751,356
8/26/201536.9436.9434.7136.0011,200
8/25/20150.490.500.440.46602,423
8/25/201532.9935.0032.9935.009,240
8/24/20150.470.490.440.49786,405
8/24/201527.0132.7927.0132.555,839
8/21/20150.470.490.460.49560,045
8/21/201532.1532.1532.1432.14200
8/20/20150.490.500.470.47399,922
8/20/201532.5133.1032.3632.62915
8/19/20150.490.500.470.48498,270
8/19/201533.2533.3033.2033.30745
8/18/20150.500.510.480.48637,381
8/18/201532.8532.8532.8532.85100
8/17/20150.520.520.480.50441,689
8/17/201532.5033.2532.5033.252,032
8/14/20150.510.530.490.49606,651
8/14/201533.4533.4632.9932.991,630
8/13/20150.540.550.510.51336,628
8/13/201533.1033.5033.1033.42750
8/12/20150.540.560.520.56756,820
8/12/201532.1032.9832.1032.551,015
8/11/20150.560.570.520.52255,902
8/11/201531.9532.8931.9532.871,245
8/10/20150.530.560.500.55729,521
8/10/201531.2832.3131.1431.985,760
8/7/20150.550.570.510.521,257,058
8/7/201531.0031.9029.8131.284,675
8/6/20150.580.580.560.57830,914
8/6/201533.0033.0031.1831.904,295
8/5/20150.600.600.550.55764,452
8/5/201532.0933.3531.8033.0010,079
8/4/20150.580.610.570.58518,817
8/4/201532.0532.4031.5032.2511,190
8/3/20150.570.610.570.57501,327
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
  • Showing 1-100 of 2,518 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!