Stock Quote for NYSE, TC - THOMPSON CREEK METALS CO. INC

THOMPSON CRK MTLS CO

11/06/09 17:39

LAST: 11.83	CHANGE: 0.82	OPEN: 11.25	HIGH: 12.27	ASK: 0.00	VOLUME: 3,375,988
LAST: 11.83	CHANGE(%): 7.45	PREV: 11.01	LOW: 11.25	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/06/09	11.25	12.27	11.25	11.83	3,375,900
11/05/09	10.97	11.24	10.79	11.01	1,286,000
11/04/09	10.60	10.99	10.58	10.79	2,021,500
11/03/09	10.14	10.49	10.01	10.45	1,399,400
11/02/09	10.30	10.56	10.00	10.24	1,732,700
10/30/09	10.89	10.89	10.02	10.18	2,733,000
10/29/09	10.09	11.15	10.09	10.93	2,594,400
10/28/09	10.50	10.50	10.03	10.06	2,835,700
10/27/09	11.34	11.44	10.64	10.71	2,923,300
10/26/09	12.00	12.21	11.23	11.43	2,137,600
10/23/09	12.37	12.53	11.94	12.02	1,500,500
10/22/09	12.53	12.65	12.22	12.34	1,035,200
10/21/09	12.18	12.87	12.16	12.54	1,684,300
10/20/09	12.68	12.69	12.15	12.30	2,488,800
10/19/09	13.01	13.01	12.68	12.68	1,135,900
10/16/09	12.92	13.02	12.77	12.91	867,800
10/15/09	13.11	13.22	12.95	13.04	1,384,300
10/14/09	13.00	13.38	13.00	13.31	2,207,800
10/13/09	12.89	12.99	12.53	12.80	909,400
10/12/09	12.90	13.10	12.75	12.84	755,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist