Thompson Creek Metals Company Inc. Historical Stock Prices

TC 
$0.53
*  
0.05
10.42%
Get TC Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading TC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.5019  0.534  0.49  0.53 576,172
09/01/2015 0.5 0.534 0.49 0.53 576,172
08/31/2015 0.491 0.5339 0.48 0.48 770,762
08/28/2015 0.46 0.5 0.44 0.4989 886,907
08/27/2015 0.427 0.4599 0.427 0.43 710,797
08/26/2015 0.475 0.475 0.42 0.4201 751,356
08/25/2015 0.49 0.5 0.44 0.46 602,423
08/24/2015 0.469 0.49 0.425 0.49 786,405
08/21/2015 0.472 0.4901 0.457 0.49 560,045
08/20/2015 0.485 0.5021 0.47 0.47 399,472
08/19/2015 0.485 0.5045 0.4703 0.475 498,270
08/18/2015 0.503 0.5098 0.481 0.481 637,381
08/17/2015 0.52 0.52 0.48 0.5 441,689
08/14/2015 0.51 0.5276 0.491 0.491 606,651
08/13/2015 0.544 0.546 0.507 0.51 336,628
08/12/2015 0.54 0.56 0.5199 0.5586 756,820
08/11/2015 0.56 0.57 0.52 0.52 255,902
08/10/2015 0.5307 0.557 0.5015 0.5478 729,521
08/07/2015 0.55 0.57 0.508 0.52 1,257,058
08/06/2015 0.575 0.58 0.56 0.5651 830,914
08/05/2015 0.5959 0.602 0.55 0.5501 764,452
08/04/2015 0.58 0.61 0.57 0.58 518,817
08/03/2015 0.57 0.6102 0.57 0.5701 501,327
07/31/2015 0.57 0.6102 0.57 0.5701 898,355
07/30/2015 0.6 0.6164 0.59 0.61 568,681
07/29/2015 0.62 0.62 0.584 0.6028 480,320
07/28/2015 0.5325 0.62 0.5325 0.58 1,413,227
07/27/2015 0.56 0.5696 0.53 0.535 414,725
07/24/2015 0.541 0.57 0.54 0.5526 507,229
07/23/2015 0.597 0.609 0.53 0.53 1,005,200
07/22/2015 0.608 0.62 0.582 0.5947 2,615,216
07/21/2015 0.568 0.635 0.544 0.6198 963,461
07/20/2015 0.615 0.6154 0.56 0.5612 1,459,026
07/17/2015 0.64 0.6466 0.6035 0.6035 571,132
07/16/2015 0.6961 0.7093 0.63 0.632 684,829
07/15/2015 0.643 0.7315 0.63 0.704 837,309
07/14/2015 0.659 0.659 0.62 0.62 1,152,725
07/13/2015 0.65 0.6599 0.61 0.6267 792,546
07/10/2015 0.67 0.676 0.6308 0.6468 643,857
07/09/2015 0.7 0.725 0.626 0.635 1,536,398
07/08/2015 0.74 0.75 0.69 0.69 945,644
07/07/2015 0.71 0.75 0.65 0.748 1,424,116
07/06/2015 0.74 0.7421 0.685 0.685 1,746,336
07/02/2015 0.8001 0.8126 0.737 0.75 2,290,946
07/01/2015 0.8201 0.8499 0.79 0.8499 1,660,426
06/30/2015 0.8201 0.8499 0.79 0.8499 1,101,085
06/29/2015 0.86 0.864 0.8399 0.855 1,073,293
06/26/2015 0.8859 0.8951 0.86 0.87 949,595
06/25/2015 0.905 0.918 0.87 0.8778 519,874
06/24/2015 0.9111 0.94 0.9 0.9038 240,506
06/23/2015 0.9099 0.9321 0.88 0.9174 723,631
06/22/2015 0.9592 0.966 0.88 0.8824 624,371
06/19/2015 0.9699 0.9803 0.9354 0.9354 854,250
06/18/2015 0.96 0.99 0.95 0.96 641,372
06/17/2015 0.9701 1 0.95 0.9517 409,200
06/16/2015 0.9599 1.01 0.956 0.988 503,717
06/15/2015 0.9989 1 0.95 0.9544 542,263
06/12/2015 1.02 1.02 0.9608 0.9698 521,517
06/11/2015 1 1.04 0.9968 1.04 530,898
06/10/2015 1.01 1.04 1 1 1,032,253
06/09/2015 1.01 1.03 1.01 1.01 345,920
06/08/2015 1.03 1.05 1.01 1.01 560,998
06/05/2015 1.03 1.06 1.01 1.03 490,526
06/04/2015 1.07 1.1 1.015 1.04 630,696
06/03/2015 1.12 1.13 1.03 1.07 1,385,123
06/02/2015 0.94 1.1 0.94 1.07 2,713,166
06/01/2015 0.9101 0.935 0.9 0.9149 720,497
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?