2.65 Down -0.12 -4.33%
Find prices for:
THOMPSON CREEK METALS COMPANY Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 2.84 2.76 2.81 2.77 1,149,331
09/05/2014 2.8 2.7 2.79 2.73 1,226,166
08/29/2014 2.94 2.84 2.93 2.87 942,726
08/22/2014 3.04 2.93 3 2.99 1,426,066
08/15/2014 2.85 2.79 2.83 2.84 943,476
08/08/2014 2.79 2.72 2.75 2.77 1,371,301
08/01/2014 2.82 2.74 2.77 2.82 1,188,129
07/25/2014 2.85 2.8 2.83 2.8 712,863
07/18/2014 2.81 2.78 2.81 2.8 611,383
07/11/2014 2.91 2.83 2.88 2.84 3,941,135
07/03/2014 2.96 2.89 2.94 2.94 1,575,995
06/27/2014 2.95 2.88 2.91 2.91 2,547,251
06/20/2014 2.78 2.68 2.76 2.68 1,979,889
06/13/2014 2.86 2.76 2.82 2.83 1,251,541
06/06/2014 2.94 2.8 2.91 2.84 1,951,007
05/30/2014 2.85 2.75 2.79 2.81 1,146,895
05/23/2014 2.91 2.75 2.79 2.87 1,060,881
05/16/2014 3.02 2.89 2.98 2.9 1,284,162
05/09/2014 2.62 2.43 2.51 2.61 1,327,427
05/02/2014 2.79 2.59 2.76 2.6 2,534,809
04/25/2014 2.99 2.86 2.99 2.89 1,548,325
04/17/2014 2.87 2.77 2.87 2.8 1,327,217
04/11/2014 3.17 2.52 2.58 2.85 8,007,816
04/04/2014 2.48 2.32 2.42 2.36 964,591
03/28/2014 2.23 2.15 2.15 2.18 884,329
03/21/2014 2.37 2.14 2.15 2.31 2,749,371
03/14/2014 2.44 2.34 2.38 2.36 1,071,606
03/07/2014 2.69 2.63 2.69 2.64 747,186
02/28/2014 2.75 2.63 2.75 2.66 935,417
02/21/2014 2.99 2.67 2.69 2.88 3,655,239
02/14/2014 2.86 2.73 2.75 2.78 1,212,603
02/07/2014 2.68 2.58 2.67 2.59 1,347,590
01/31/2014 2.64 2.56 2.58 2.57 848,363
01/24/2014 2.69 2.52 2.69 2.53 2,550,995
01/17/2014 3.04 2.93 3.04 2.96 2,438,219
01/10/2014 2.23 2.14 2.18 2.2 695,728
01/03/2014 2.42 2.31 2.4 2.36 720,011
12/27/2013 2.3 2.18 2.28 2.23 1,527,491
12/20/2013 2 1.87 1.9 1.99 2,695,969
12/13/2013 2.17 2.12 2.13 2.14 887,931
12/06/2013 2.33 2.15 2.17 2.25 3,465,845
11/29/2013 2.83 2.72 2.79 2.81 678,109
11/22/2013 2.81 2.75 2.8 2.75 1,000,605
11/15/2013 2.95 2.82 2.93 2.94 2,409,110
11/08/2013 3.2 3.13 3.16 3.15 747,875
11/01/2013 3.25 3.16 3.19 3.19 1,118,502
10/25/2013 3.48 3.33 3.4 3.45 1,334,367
10/18/2013 3.28 3.18 3.26 3.22 607,178
10/11/2013 3.32 3.16 3.25 3.2 1,414,137
10/04/2013 3.55 3.41 3.45 3.45 1,256,748
09/27/2013 3.76 3.55 3.62 3.72 1,776,585
09/20/2013 3.64 3.48 3.55 3.57 2,659,736
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:56 AM ET