$1.27 -0.03 (%) Thompson Creek Metals Company Inc - NYSE

Apr. 27, 2015 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TC historical data

Date Open High Low Close Volume
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
3/12/201524.4024.5024.4024.50525
3/11/20151.141.171.131.151,459,806
3/11/201524.5524.8724.5524.55974
3/10/20151.201.201.141.161,559,553
3/10/201524.1324.1324.1324.13125
3/9/20151.241.271.181.192,051,018
3/9/201523.2423.2423.2423.2446
3/6/20151.291.331.221.232,273,060
3/6/201524.0224.0223.9024.001,205
3/5/20151.461.481.311.312,018,288
3/5/201523.6723.8123.6723.81300
3/4/20151.531.541.421.451,589,659
3/4/201523.6223.6323.3823.39500
3/3/20151.591.601.521.52639,353
3/3/201523.7223.7223.7223.72175
3/2/20151.601.601.551.57673,070
3/2/201523.9924.1023.9224.013,025
2/27/20151.581.631.561.591,191,288
2/27/201523.7823.7823.7823.780
2/26/20151.571.631.561.581,490,498
2/26/201522.2523.7822.2523.781,206
2/25/20151.601.611.551.55510,898
2/25/201523.3823.4023.1823.18804
2/24/20151.561.611.561.59999,395
2/24/201523.1523.5023.1523.501,840
2/23/20151.611.611.541.56677,307
2/23/201523.0023.0023.0023.00117
2/20/20151.501.631.491.611,846,653
2/20/201523.1123.1123.1123.11180
2/19/20151.501.571.491.53574,666
2/19/201523.2123.2123.1923.202,450
2/18/20151.501.571.491.53503,849
2/18/201522.9122.9122.9122.910
2/17/20151.491.541.461.53746,321
2/17/201523.0723.4022.9623.214,370
2/13/20151.451.531.441.49845,210
2/13/201523.1723.2022.0622.802,589
2/12/20151.431.511.421.44893,246
2/12/201522.8223.0022.8123.002,450
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center