The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Thompson Creek Metals Co.

  • TC
  • NYSE
  • Mining
  • Latest 2.61
  • Currency US$
  • Change -0.04
  • Percent Change -1.509 %
  • Volume 1,524,745
  • Thu Sep 18, 2014 04:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 2.61 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 2.67 2.60 2.66 2.61 1,524,745
Sep 17 2.72 2.64 2.69 2.65 727,341
Sep 16 2.71 2.58 2.66 2.70 1,436,685
Sep 15 2.76 2.63 2.75 2.65 1,413,587
Sep 12 2.84 2.76 2.81 2.77 1,149,331
Sep 11 2.83 2.73 2.73 2.83 1,382,183
Sep 10 2.77 2.69 2.74 2.75 807,421
Sep 9 2.80 2.69 2.69 2.76 1,177,691
Sep 8 2.79 2.69 2.76 2.72 1,055,160
Sep 5 2.80 2.70 2.79 2.73 1,226,166
Sep 4 2.83 2.73 2.83 2.77 1,459,400
Sep 3 2.85 2.77 2.80 2.80 1,450,107
Sep 2 2.86 2.78 2.85 2.80 1,116,669
Aug 29 2.94 2.84 2.93 2.87 942,726
Aug 28 3.01 2.92 3.00 2.93 1,054,437
Aug 27 3.01 2.93 2.99 3.01 902,575
Aug 26 2.97 2.93 2.97 2.96 910,871
Aug 25 3.01 2.94 2.99 2.97 844,626
Aug 22 3.04 2.93 3.00 2.99 1,426,066
Aug 21 3.06 2.99 3.04 3.01 1,528,859
Aug 20 3.09 2.90 2.93 3.04 4,295,085
Aug 19 2.96 2.85 2.85 2.93 2,699,836
Aug 18 2.86 2.80 2.82 2.85 1,259,417
Aug 15 2.85 2.78 2.83 2.84 943,476
Aug 14 2.84 2.79 2.84 2.81 848,055
Aug 13 2.86 2.81 2.85 2.84 1,054,777
Aug 12 2.86 2.78 2.81 2.86 1,193,028
Aug 11 2.83 2.77 2.77 2.80 1,103,531
Aug 8 2.79 2.72 2.75 2.77 1,371,301
Aug 7 2.82 2.67 2.81 2.74 3,467,392
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.