Thompson Creek Metals Co., Inc. Stock Price History | Historical TC Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2013	3.440	3.710	3.430	3.660	1,793,779	+0.24(+7.02%)
May 17, 2013	3.400	3.450	3.330	3.420	1,264,840	+0.04(+1.18%)
May 16, 2013	3.290	3.540	3.250	3.380	1,435,236	+0.08(+2.42%)
May 15, 2013	3.360	3.380	3.270	3.300	1,794,138	-0.33(-9.09%)
May 13, 2013	3.760	3.789	3.480	3.630	2,807,574	-0.13(-3.46%)
May 10, 2013	3.760	3.940	3.650	3.760	3,599,237	-0.05(-1.31%)
May 09, 2013	3.490	3.870	3.430	3.810	8,326,001	+0.58(+17.96%)
May 08, 2013	3.130	3.250	3.100	3.230	1,977,644	+0.13(+4.19%)
May 07, 2013	3.180	3.190	2.990	3.100	1,701,034	-0.05(-1.59%)
May 06, 2013	3.040	3.225	3.035	3.150	1,945,842	+0.11(+3.62%)
May 03, 2013	2.940	3.080	2.890	3.040	1,583,067	+0.15(+5.19%)
May 02, 2013	2.960	2.980	2.810	2.890	1,131,137	-0.02(-0.69%)
May 01, 2013	2.950	2.990	2.865	2.910	1,275,055	-0.08(-2.68%)
Apr 30, 2013	2.980	3.010	2.912	2.990	1,315,197	+0.01(+0.34%)
Apr 29, 2013	2.850	3.020	2.819	2.980	1,669,806	+0.18(+6.43%)
Apr 26, 2013	2.870	2.915	2.780	2.800	1,359,728	-0.06(-2.10%)
Apr 25, 2013	2.580	2.950	2.580	2.860	3,351,092	+0.32(+12.60%)
Apr 24, 2013	2.490	2.550	2.490	2.540	1,601,279	+0.09(+3.67%)
Apr 23, 2013	2.460	2.570	2.430	2.450	2,053,985	-0.01(-0.41%)
Apr 22, 2013	2.510	2.550	2.420	2.460	897,076	-0.01(-0.40%)
Apr 19, 2013	2.480	2.529	2.420	2.470	1,776,326	+0.01(+0.41%)
Apr 18, 2013	2.490	2.600	2.430	2.460	2,808,376	-0.04(-1.60%)
Apr 17, 2013	2.660	2.680	2.480	2.500	2,151,553	-0.16(-6.02%)
Apr 16, 2013	2.690	2.710	2.630	2.660	1,701,628	+0.02(+0.76%)
Apr 15, 2013	2.750	2.770	2.610	2.640	2,283,960	-0.19(-6.71%)
Apr 12, 2013	2.850	2.860	2.760	2.830	867,137	-0.03(-1.05%)
Apr 11, 2013	2.900	2.910	2.850	2.860	825,493	-0.03(-1.04%)
Apr 10, 2013	2.940	2.970	2.850	2.890	1,046,215	+0.00(+0.00%)
Apr 09, 2013	2.780	2.910	2.750	2.890	1,789,463	+0.13(+4.71%)
Apr 08, 2013	2.850	2.860	2.725	2.760	1,770,017	-0.10(-3.50%)
Apr 05, 2013	2.810	2.860	2.790	2.860	870,811	+0.01(+0.35%)
Apr 04, 2013	2.830	2.900	2.810	2.850	1,592,551	-0.01(-0.35%)
Apr 03, 2013	2.860	2.900	2.820	2.860	2,978,702	-0.04(-1.38%)
Apr 02, 2013	2.970	2.990	2.830	2.900	1,469,769	-0.06(-2.03%)
Apr 01, 2013	2.990	3.020	2.820	2.960	1,973,932	-0.04(-1.33%)
Mar 28, 2013	3.020	3.050	2.980	3.000	707,903	-0.01(-0.33%)
Mar 27, 2013	2.990	3.090	2.950	3.010	1,020,844	-0.02(-0.66%)
Mar 26, 2013	3.040	3.090	2.960	3.030	1,493,439	-0.03(-0.98%)
Mar 25, 2013	3.210	3.210	3.020	3.060	1,724,613	-0.11(-3.47%)
Mar 22, 2013	3.260	3.260	3.160	3.170	969,463	-0.05(-1.55%)
Mar 21, 2013	3.260	3.260	3.210	3.220	605,701	-0.04(-1.23%)
Mar 20, 2013	3.330	3.340	3.240	3.260	843,098	-0.02(-0.61%)
Mar 19, 2013	3.340	3.340	3.230	3.280	986,805	-0.04(-1.20%)
Mar 18, 2013	3.310	3.380	3.290	3.320	915,984	+0.04(+1.22%)
Mar 15, 2013	3.250	3.310	3.190	3.280	2,060,011	+0.03(+0.92%)
Mar 14, 2013	3.270	3.300	3.220	3.250	726,081	-0.02(-0.61%)
Mar 13, 2013	3.330	3.340	3.180	3.270	1,363,097	-0.05(-1.51%)
Mar 12, 2013	3.290	3.390	3.290	3.320	1,166,970	+0.03(+0.91%)
Mar 11, 2013	3.350	3.350	3.250	3.290	947,841	-0.10(-2.95%)
Mar 08, 2013	3.520	3.590	3.370	3.390	1,682,872	-0.09(-2.59%)
Mar 07, 2013	3.280	3.520	3.280	3.480	1,916,166	+0.17(+5.14%)
Mar 06, 2013	3.240	3.330	3.150	3.310	2,579,907	+0.12(+3.76%)
Mar 05, 2013	3.260	3.290	3.180	3.190	3,011,522	-0.02(-0.62%)
Mar 04, 2013	3.250	3.280	3.130	3.210	3,300,292	-0.08(-2.43%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates