Thompson Creek Metals Company Inc $2.82

up +0.04


1/8/2014 04:02 PM  |  NYSE : TC  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TC historical data

Date Open High Low Close Volume
7/31/20142.822.832.762.781,135,875
7/31/201418.2518.2517.6417.641,280
7/30/20142.832.852.822.85679,444
7/30/201417.2517.7417.2517.741,575
7/29/20142.852.862.812.82481,954
7/29/201417.1517.1517.1517.152,525
7/28/20142.802.872.792.851,275,416
7/28/201416.9417.0216.9416.99670
7/25/20142.832.852.802.80712,863
7/25/201416.6016.9516.5316.781,655
7/24/20142.842.862.812.83897,516
7/24/201415.9916.5515.9916.541,998
7/23/20142.832.862.812.84800,206
7/23/201415.8915.8915.8915.891,200
7/22/20142.822.852.802.831,091,477
7/22/201415.7216.1215.7216.031,700
7/21/20142.822.842.772.80726,607
7/21/201415.6615.9415.6615.759,344
7/18/20142.812.812.782.80611,383
7/18/201415.0015.4315.0015.42700
7/17/20142.872.872.802.821,015,875
7/17/201415.3015.3015.3015.30165
7/16/20142.822.862.792.85971,175
7/16/201414.9015.1314.9015.13680
7/15/20142.892.902.782.821,688,141
7/15/201413.7513.7513.7513.750
7/14/20142.812.892.812.891,162,731
7/14/201414.4714.7014.4714.70300
7/11/20142.882.912.832.843,941,135
7/11/201414.2614.5514.2614.55840
7/10/20142.862.902.832.863,990,225
7/10/201412.5012.5012.5012.500
7/9/20142.912.952.882.912,635,197
7/9/201413.7514.2313.7314.062,375
7/8/20142.912.962.812.881,629,352
7/8/201413.9013.9513.9013.95344
7/7/20143.043.062.912.932,523,500
7/7/201414.0914.1014.0914.10212
7/4/201414.2414.2414.1514.16650
7/3/20142.942.962.892.941,575,995
7/3/201413.4914.1013.4914.10474
7/2/20142.942.942.892.911,468,222
7/2/201412.6113.6112.5113.611,950
7/1/20142.972.982.862.891,806,486
6/30/20142.912.972.862.961,243,889
6/30/201412.9913.1912.8012.8016,275
6/27/20142.912.952.882.912,547,251
6/27/201413.4713.4813.3413.441,457
6/26/20142.882.922.822.90904,140
6/26/201413.7513.8613.7513.861,300
6/25/20142.792.932.772.88952,596
6/25/201413.8813.8813.8813.88150
6/24/20142.972.972.792.832,304,776
6/24/201414.1614.1814.0214.021,400
6/23/20142.733.102.712.945,259,893
6/23/201414.4214.5214.3814.381,620
6/20/20142.762.782.682.681,979,889
6/20/201415.1715.1715.1715.17100
6/19/20142.782.792.732.761,714,824
6/19/201414.5015.1714.5015.17900
6/18/20142.632.772.632.741,656,183
6/18/201414.8214.8214.8214.82120
6/17/20142.752.762.642.642,021,226
6/17/201414.9114.9114.9114.910
6/16/20142.852.872.742.741,336,567
6/16/201414.9114.9114.9114.911,000
6/13/20142.822.862.762.831,251,541
6/13/201414.8214.8614.8114.81825
6/12/20142.852.872.772.811,357,270
6/12/201415.4315.4315.0015.002,169
6/11/20142.762.892.732.821,251,603
6/11/201415.2515.3915.2515.391,150
6/10/20142.762.792.712.761,432,265
6/10/201415.1015.2515.1015.251,550
6/9/20142.852.852.762.771,178,792
6/9/201415.1015.1015.1015.10275
6/6/20142.912.942.802.841,951,007
6/6/201414.7215.0814.7215.081,625
6/5/20142.882.982.862.882,435,864
6/5/201414.4914.4914.4914.491
6/4/20142.792.912.752.891,641,168
6/4/201414.6514.6614.6514.66375
6/3/20142.782.842.752.781,837,898
6/3/201414.8114.8114.5014.50300
6/2/20142.852.872.762.821,225,190
6/2/201414.5014.8414.5014.591,562
5/30/20142.792.852.752.811,146,895
5/30/201414.3515.0014.3514.753,670
5/29/20142.862.912.772.791,445,397
5/29/201414.9114.9114.8514.85500
5/28/20142.972.972.842.871,247,790
5/28/201414.7414.7414.7414.7450
5/27/20142.943.012.872.942,492,003
5/27/201415.0015.0014.9214.92550
5/26/201414.7014.7014.7014.700
5/23/20142.792.912.752.871,060,881
5/23/201415.2515.2515.2515.250
5/22/20142.722.892.722.752,036,335
5/22/201415.2515.2515.2515.25223
5/21/20142.622.752.542.743,399,291
Trading Center