$1.07 -0.07 (%) Thompson Creek Metals Company Inc - NYSE

May. 22, 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
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
5/21/201528.9929.9828.9129.8713,302
5/20/20151.161.161.131.14760,599
5/20/201526.6828.8026.6228.672,600
5/19/20151.181.191.151.151,512,818
5/19/201525.4027.4925.2026.2619,551
5/18/20151.171.181.161.17457,775
5/15/20151.191.191.161.18440,704
5/15/201523.4323.4323.4323.430
5/14/20151.201.211.181.19767,068
5/14/201523.0223.5923.0223.431,200
5/13/20151.181.191.151.181,317,454
5/13/201522.8022.8722.8022.871,800
5/12/20151.191.201.151.15787,699
5/12/201522.8822.8822.8022.822,600
5/11/20151.201.211.161.171,010,764
5/11/201522.5023.0022.5022.954,960
5/8/20151.221.241.151.201,517,049
5/8/201521.3021.3021.3021.300
5/7/20151.271.291.171.223,591,384
5/7/201521.3021.3021.3021.30200
5/6/20151.371.391.311.31547,623
5/6/201521.4021.4021.4021.40100
5/5/20151.381.391.311.36836,138
5/5/201521.4021.4021.4021.400
5/4/20151.351.391.351.38652,209
5/4/201521.0621.0621.0621.0690
5/1/20151.281.371.271.341,361,591
5/1/201521.6222.0321.6222.03477
4/30/20151.281.291.261.26596,289
4/30/201521.4221.4221.4221.42165
4/29/20151.311.321.281.28340,282
4/29/201520.7121.7620.7121.76700
4/28/20151.291.311.281.31714,754
4/28/201520.9721.0520.9021.05580
4/27/20151.281.341.261.26946,897
4/27/201521.4421.8021.4421.804,020
4/24/20151.291.341.281.29482,863
4/24/201521.3821.4921.3521.49300
4/23/20151.301.321.261.29518,884
4/23/201521.8321.9221.5721.602,592
4/22/20151.321.321.221.29793,646
4/22/201521.7722.2221.7622.22508
4/21/20151.331.351.301.32462,799
4/21/201521.9422.2121.9422.21483
4/20/20151.281.351.271.34766,431
4/20/201521.8821.9721.8821.97829
4/17/20151.331.331.241.291,730,683
4/17/201522.4022.4022.4022.40176
4/16/20151.331.361.311.33573,480
4/16/201522.4222.4222.0522.09980
4/15/20151.331.351.301.32976,133
4/15/201522.6022.6022.6022.60252
4/14/20151.381.391.301.31750,775
4/14/201523.2123.2123.0523.07480
4/13/20151.401.441.371.37686,865
4/13/201523.4723.4723.2723.39964
4/10/20151.451.461.421.44731,735
4/10/201523.5023.6023.3523.491,851
4/9/20151.401.431.381.41522,568
4/9/201523.6523.7623.6223.761,720
4/8/20151.431.461.411.41305,194
4/8/201523.5123.6023.5023.60625
4/7/20151.421.461.411.43492,629
4/7/201523.8723.9523.6123.61543
4/6/20151.451.491.401.41606,945
4/6/201524.0524.0523.9723.971,888
4/2/20151.391.471.391.45858,922
4/2/201524.2124.2523.6024.053,689
4/1/20151.331.401.321.391,218,302
4/1/201524.3224.3624.0624.262,853
3/31/20151.321.341.321.32369,604
3/31/201523.9223.9223.9223.920
3/30/20151.341.351.311.32665,364
3/30/201523.7523.7523.5023.50685
3/27/20151.401.401.321.34581,694
3/27/201523.7523.7523.7523.750
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
3/23/201523.4223.4223.4223.420
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center