| THOMPSON CREEK METALS COMPANY, Inc. Add to My Watchlist | (NYSE: TC) |
| THOMPSON CREEK | 12.34 | - (+0.00%) | - |
| Historical Data for TC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.78 | 12.44 | 11.70 | 2,429,438 | 12.34 | +0.63 +5.38% |
| 02/08/10 | 11.80 | 12.01 | 11.37 | 1,516,434 | 11.71 | -0.04 -0.34% |
| 02/05/10 | 11.23 | 11.75 | 11.06 | 2,714,452 | 11.75 | +0.49 +4.35% |
| 02/04/10 | 11.99 | 11.99 | 11.25 | 2,572,336 | 11.26 | -0.94 -7.70% |
| 02/03/10 | 12.50 | 12.51 | 12.06 | 1,745,597 | 12.20 | -0.26 -2.09% |
| 02/02/10 | 12.75 | 12.75 | 12.22 | 1,790,050 | 12.46 | +0.21 +1.67% |
| 02/01/10 | 11.83 | 12.55 | 11.81 | 2,361,544 | 12.26 | +0.66 +5.65% |
| 01/29/10 | 11.65 | 12.11 | 11.50 | 2,781,053 | 11.60 | +0.09 +0.78% |
| 01/28/10 | 12.05 | 12.21 | 11.30 | 2,009,021 | 11.51 | -0.34 -2.87% |
| 01/27/10 | 11.98 | 12.06 | 11.39 | 3,293,531 | 11.85 | -0.15 -1.25% |
| 01/26/10 | 12.38 | 12.46 | 11.96 | 2,190,777 | 12.00 | -0.58 -4.61% |
| 01/25/10 | 13.11 | 13.30 | 12.38 | 2,503,539 | 12.58 | -0.35 -2.71% |
| 01/22/10 | 12.78 | 13.29 | 12.51 | 2,999,801 | 12.93 | -0.17 -1.30% |
| 01/21/10 | 14.10 | 14.29 | 13.10 | 2,820,296 | 13.10 | -0.96 -6.83% |
| 01/20/10 | 14.47 | 14.47 | 13.48 | 3,307,614 | 14.06 | -0.70 -4.74% |
| 01/19/10 | 14.43 | 14.76 | 14.29 | 1,225,142 | 14.76 | +0.15 +1.03% |
| 01/18/10 | 14.61 | 14.61 | 14.61 | 0 | 14.61 | 0.00 0.00% |
| 01/15/10 | 15.01 | 15.06 | 14.47 | 2,276,575 | 14.61 | -0.59 -3.88% |
| 01/14/10 | 14.26 | 15.20 | 14.16 | 3,168,565 | 15.20 | +0.95 +6.67% |
| 01/13/10 | 14.15 | 14.35 | 13.85 | 1,478,338 | 14.25 | +0.40 +2.89% |
| 01/12/10 | 13.77 | 14.13 | 13.45 | 1,353,734 | 13.85 | -0.23 -1.63% |
| 01/11/10 | 14.47 | 14.80 | 13.86 | 2,335,484 | 14.08 | -0.23 -1.61% |
| 01/08/10 | 13.76 | 14.40 | 13.70 | 3,143,032 | 14.31 | +0.55 +4.00% |
| 01/07/10 | 13.51 | 13.87 | 13.42 | 3,635,502 | 13.76 | +0.23 +1.70% |
| 01/06/10 | 13.11 | 13.76 | 13.11 | 3,463,567 | 13.53 | +0.41 +3.13% |
| 01/05/10 | 12.49 | 13.15 | 12.49 | 2,647,009 | 13.12 | +0.67 +5.38% |
| 01/04/10 | 11.83 | 12.53 | 11.83 | 2,160,667 | 12.45 | +0.73 +6.23% |
| 01/01/10 | 11.72 | 11.72 | 11.72 | 0 | 11.72 | 0.00 0.00% |
| 12/31/09 | 11.84 | 11.92 | 11.69 | 701,859 | 11.72 | -0.07 -0.59% |
| 12/30/09 | 11.72 | 11.82 | 11.70 | 855,372 | 11.79 | 0.00 0.00% |
| 12/29/09 | 11.94 | 12.01 | 11.70 | 1,021,169 | 11.79 | +0.02 +0.17% |
| 12/28/09 | 11.90 | 11.99 | 11.65 | 440,641 | 11.77 | -0.11 -0.93% |
| 12/25/09 | 12.13 | 12.18 | 11.84 | 434,701 | 11.88 | 0.00 0.00% |
| 12/24/09 | 12.13 | 12.18 | 11.84 | 434,701 | 11.88 | -0.18 -1.49% |
| 12/23/09 | 11.44 | 12.18 | 11.44 | 2,411,430 | 12.06 | +0.68 +5.98% |
| 12/22/09 | 11.15 | 11.45 | 11.08 | 1,833,637 | 11.38 | +0.28 +2.52% |
| 12/21/09 | 10.85 | 11.11 | 10.66 | 941,503 | 11.10 | +0.51 +4.82% |
| 12/18/09 | 10.55 | 10.66 | 10.43 | 1,362,032 | 10.59 | +0.15 +1.44% |
| 12/17/09 | 10.68 | 10.75 | 10.37 | 1,268,069 | 10.44 | -0.39 -3.62% |
| 12/16/09 | 10.96 | 11.13 | 10.78 | 1,235,506 | 10.83 | -0.10 -0.90% |
| 12/15/09 | 11.08 | 11.22 | 10.91 | 1,411,035 | 10.93 | -0.17 -1.53% |
| 12/14/09 | 11.29 | 11.34 | 11.08 | 1,543,601 | 11.10 | +0.10 +0.91% |
| 12/11/09 | 11.04 | 11.08 | 10.90 | 1,370,988 | 11.00 | +0.06 +0.55% |
| 12/10/09 | 10.86 | 11.09 | 10.82 | 1,041,054 | 10.94 | +0.14 +1.30% |
| 12/09/09 | 10.72 | 10.95 | 10.51 | 1,635,090 | 10.80 | +0.13 +1.22% |
| 12/08/09 | 11.18 | 11.18 | 10.61 | 2,331,265 | 10.67 | -0.67 -5.91% |
| 12/07/09 | 11.59 | 11.80 | 11.29 | 1,706,324 | 11.34 | -0.29 -2.49% |
| 12/04/09 | 12.24 | 12.33 | 11.55 | 2,003,973 | 11.63 | -0.35 -2.92% |
| 12/03/09 | 12.52 | 12.52 | 11.95 | 1,603,057 | 11.98 | -0.49 -3.93% |
| 12/02/09 | 12.31 | 12.48 | 12.18 | 1,312,142 | 12.47 | +0.30 +2.47% |
| \/ Download Data To Spreadsheet | ||||||
