Thompson Creek Metals Company Inc. Historical Stock Prices

TC 
$3.01
*  
unch
unch
Get TC Alerts
*Delayed - data as of Aug. 22, 2014 14:37 ET  -  Find a broker to begin trading TC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
14:37  3.02  3.04  2.93  3.01 948,866
08/21/2014 3.04 3.06 2.99 3.01 1,527,059
08/20/2014 2.93 3.09 2.9 3.04 4,295,085
08/19/2014 2.85 2.96 2.85 2.93 2,698,786
08/18/2014 2.82 2.86 2.8 2.85 1,259,417
08/15/2014 2.83 2.85 2.785 2.84 943,476
08/14/2014 2.84 2.84 2.79 2.81 848,055
08/13/2014 2.85 2.86 2.81 2.84 1,054,777
08/12/2014 2.81 2.86 2.7785 2.86 1,193,028
08/11/2014 2.77 2.83 2.77 2.8 1,103,531
08/08/2014 2.75 2.79 2.72 2.77 1,371,301
08/07/2014 2.81 2.82 2.67 2.74 3,467,392
08/06/2014 2.8 2.97 2.75 2.78 3,613,191
08/05/2014 2.78 2.81 2.75 2.78 1,109,279
08/04/2014 2.81 2.82 2.73 2.81 958,650
08/01/2014 2.77 2.82 2.74 2.82 1,188,129
07/31/2014 2.82 2.83 2.76 2.78 1,135,875
07/30/2014 2.83 2.85 2.82 2.85 679,444
07/29/2014 2.85 2.86 2.81 2.82 480,754
07/28/2014 2.8 2.87 2.79 2.85 1,268,516
07/25/2014 2.83 2.85 2.8 2.8 712,863
07/24/2014 2.84 2.86 2.81 2.83 897,516
07/23/2014 2.83 2.86 2.81 2.84 800,206
07/22/2014 2.82 2.85 2.8 2.83 1,091,477
07/21/2014 2.82 2.84 2.77 2.8 726,607
07/18/2014 2.81 2.811 2.78 2.8 611,383
07/17/2014 2.87 2.87 2.8 2.82 1,013,875
07/16/2014 2.82 2.86 2.79 2.85 971,175
07/15/2014 2.89 2.901 2.78 2.82 1,688,141
07/14/2014 2.81 2.89 2.81 2.89 1,162,731
07/11/2014 2.88 2.91 2.83 2.84 3,941,135
07/10/2014 2.86 2.9 2.83 2.86 3,990,225
07/09/2014 2.91 2.95 2.88 2.91 2,635,197
07/08/2014 2.91 2.96 2.81 2.88 1,629,152
07/07/2014 3.04 3.06 2.91 2.93 2,523,500
07/03/2014 2.94 2.96 2.89 2.94 1,575,995
07/02/2014 2.94 2.94 2.885 2.91 1,468,222
07/01/2014 2.97 2.98 2.86 2.89 1,805,486
06/30/2014 2.91 2.97 2.86 2.96 1,243,889
06/27/2014 2.91 2.95 2.88 2.91 2,546,751
06/26/2014 2.88 2.92 2.821 2.9 904,140
06/25/2014 2.79 2.93 2.77 2.88 952,436
06/24/2014 2.97 2.97 2.79 2.83 2,304,776
06/23/2014 2.73 3.1 2.71 2.94 5,258,893
06/20/2014 2.76 2.7799 2.68 2.68 1,979,889
06/19/2014 2.78 2.79 2.73 2.76 1,709,824
06/18/2014 2.63 2.77 2.63 2.74 1,656,183
06/17/2014 2.75 2.76 2.64 2.64 2,021,226
06/16/2014 2.85 2.87 2.74 2.74 1,336,567
06/13/2014 2.82 2.86 2.76 2.83 1,251,541
06/12/2014 2.85 2.87 2.77 2.81 1,357,270
06/11/2014 2.76 2.89 2.73 2.82 1,251,603
06/10/2014 2.76 2.79 2.71 2.76 1,432,265
06/09/2014 2.85 2.85 2.76 2.77 1,178,792
06/06/2014 2.91 2.94 2.8 2.84 1,951,007
06/05/2014 2.88 2.975 2.86 2.88 2,435,864
06/04/2014 2.79 2.91 2.75 2.89 1,641,168
06/03/2014 2.78 2.84 2.75 2.78 1,837,898
06/02/2014 2.85 2.87 2.76 2.82 1,225,190
05/30/2014 2.79 2.85 2.75 2.81 1,146,895
05/29/2014 2.86 2.91 2.77 2.79 1,444,597
05/28/2014 2.97 2.97 2.84 2.87 1,247,790
05/27/2014 2.94 3.01 2.87 2.94 2,492,003
05/23/2014 2.79 2.91 2.75 2.87 1,060,881
05/22/2014 2.72 2.89 2.72 2.75 2,036,335
05/21/2014 2.62 2.75 2.538 2.74 3,399,291
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?