Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thompson Creek Metals Company (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 18.49 18.49 17.08 17.54 857,179 -0.86(-4.67%)
Jul 30, 2008 17.18 18.40 17.01 18.40 1,080,877 +1.54(+9.13%)
Jul 29, 2008 16.10 17.10 16.10 16.86 605,352 +0.76(+4.72%)
Jul 28, 2008 15.97 16.39 15.84 16.10 659,842 +0.38(+2.42%)
Jul 25, 2008 15.35 15.75 14.94 15.72 1,113,250 +0.36(+2.34%)
Jul 24, 2008 16.00 16.00 14.75 15.36 1,275,716 -0.57(-3.58%)
Jul 23, 2008 16.70 16.80 15.80 15.93 1,740,050 -0.80(-4.78%)
Jul 22, 2008 16.80 16.83 16.51 16.73 889,000 -0.02(-0.12%)
Jul 21, 2008 17.00 17.15 16.75 16.75 378,527 +0.08(+0.48%)
Jul 18, 2008 16.11 16.76 16.11 16.67 900,973 +0.37(+2.27%)
Jul 17, 2008 17.06 17.33 15.46 16.30 1,358,944 -0.69(-4.06%)
Jul 16, 2008 17.00 17.29 16.60 16.99 694,754 -0.16(-0.93%)
Jul 15, 2008 17.67 17.82 16.86 17.15 562,020 -1.02(-5.61%)
Jul 14, 2008 17.80 18.40 17.80 18.17 630,838 +0.37(+2.08%)
Jul 11, 2008 17.61 17.90 17.15 17.80 950,702 +0.24(+1.37%)
Jul 10, 2008 16.78 17.82 16.78 17.56 648,517 +0.96(+5.78%)
Jul 09, 2008 17.10 17.80 16.48 16.60 1,130,749 -0.20(-1.19%)
Jul 08, 2008 17.00 17.05 16.08 16.80 1,464,840 -0.42(-2.44%)
Jul 07, 2008 17.70 17.84 17.03 17.22 1,052,037 -0.63(-3.53%)
Jul 04, 2008 17.58 17.98 17.49 17.85 123,760 +0.26(+1.48%)
Jul 03, 2008 18.15 18.25 17.00 17.59 1,052,159 -0.56(-3.09%)
Jul 02, 2008 19.63 20.05 18.00 18.15 1,378,651 -1.77(-8.89%)
Jul 01, 2008 20.07 20.12 19.55 19.92 549,960 +0.00(+0.00%)
Jun 30, 2008 20.07 20.12 19.55 19.92 549,960 -0.09(-0.45%)
Jun 27, 2008 19.75 20.10 19.60 20.01 538,939 +0.01(+0.05%)
Jun 26, 2008 19.99 20.10 19.50 20.00 510,739 +0.20(+1.01%)
Jun 25, 2008 19.75 20.14 19.43 19.80 669,218 -0.05(-0.25%)
Jun 24, 2008 20.19 20.30 19.69 19.85 587,952 -0.54(-2.65%)
Jun 23, 2008 20.00 20.46 19.85 20.39 960,907 +0.33(+1.65%)
Jun 20, 2008 19.95 20.06 19.67 20.06 838,191 -0.08(-0.40%)
Jun 19, 2008 20.13 20.19 19.75 20.14 879,264 -0.18(-0.89%)
Jun 18, 2008 20.70 20.70 20.05 20.32 545,390 -0.39(-1.88%)
Jun 17, 2008 20.64 20.87 20.45 20.71 557,774 +0.33(+1.62%)
Jun 16, 2008 20.25 20.79 20.10 20.38 445,447 +0.38(+1.90%)
Jun 13, 2008 19.50 20.20 19.40 20.00 495,789 +0.63(+3.25%)
Jun 12, 2008 19.80 19.80 19.05 19.37 802,317 -0.59(-2.96%)
Jun 11, 2008 20.56 20.74 19.80 19.96 557,686 -0.43(-2.11%)
Jun 10, 2008 21.17 21.38 20.27 20.39 754,052 -0.91(-4.27%)
Jun 09, 2008 20.78 22.49 20.78 21.30 1,128,876 +0.45(+2.16%)
Jun 06, 2008 21.00 21.38 20.83 20.85 789,840 +0.04(+0.19%)
Jun 05, 2008 20.49 21.00 20.15 20.81 755,261 +0.71(+3.53%)
Jun 04, 2008 21.04 21.04 19.76 20.10 816,309 -0.84(-4.01%)
Jun 03, 2008 21.57 21.60 20.81 20.94 472,670 -0.50(-2.33%)
Jun 02, 2008 21.70 21.76 21.11 21.44 450,378 -0.31(-1.43%)
May 30, 2008 21.45 22.05 21.40 21.75 458,854 +0.67(+3.18%)
May 29, 2008 21.14 21.33 20.65 21.08 722,516 -0.10(-0.47%)
May 28, 2008 21.50 21.50 21.06 21.18 1,256,818 -0.32(-1.49%)
May 27, 2008 21.72 22.00 21.36 21.50 484,903 -0.28(-1.29%)
May 26, 2008 22.20 22.30 21.75 21.78 140,446 -0.29(-1.31%)
May 23, 2008 22.85 22.85 21.50 22.07 841,286 -0.67(-2.95%)
May 22, 2008 22.53 23.07 22.05 22.74 472,283 +0.42(+1.88%)
May 21, 2008 23.22 23.40 22.13 22.32 526,931 -0.83(-3.59%)
May 20, 2008 23.62 23.70 22.95 23.15 851,492 -0.34(-1.45%)
May 19, 2008 23.08 23.50 22.93 23.49 519,971 +0.00(+0.00%)
May 16, 2008 23.08 23.50 22.93 23.49 519,971 +0.42(+1.82%)
May 15, 2008 22.70 23.39 22.54 23.07 515,185 +0.66(+2.95%)
May 14, 2008 22.35 23.79 22.20 22.41 1,599,088 -0.20(-0.88%)
May 13, 2008 22.01 22.69 22.00 22.61 2,448,164 -0.24(-1.05%)
May 12, 2008 22.90 23.03 22.50 22.85 1,761,399 -0.07(-0.31%)
May 09, 2008 22.23 23.72 22.08 22.92 2,199,621 +0.32(+1.42%)
May 08, 2008 23.40 23.42 22.41 22.60 926,278 -0.75(-3.21%)
May 07, 2008 22.89 24.00 22.75 23.35 1,446,757 +0.29(+1.26%)
May 06, 2008 22.30 23.20 22.00 23.06 842,657 +0.61(+2.72%)
May 05, 2008 21.81 22.65 21.81 22.45 784,063 +0.72(+3.31%)
May 02, 2008 21.60 21.99 21.40 21.73 699,967 +1.33(+6.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.