Indicators

Timken Steel Corp (NY: TMST )

20.40 UNCHANGED

Last Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	28.13	28.13	26.98	26.77	1,548,400	-0.94(-3.40%)
Jan 29, 2015	28.75	28.95	27.65	27.71	824,471	-1.20(-4.15%)
Jan 28, 2015	29.89	30.00	28.87	28.91	820,526	-0.66(-2.25%)
Jan 27, 2015	29.76	29.95	29.34	29.58	624,948	-0.56(-1.84%)
Jan 26, 2015	29.17	30.27	28.80	30.13	327,944	+0.86(+2.95%)
Jan 23, 2015	30.40	30.40	29.12	29.27	492,710	-1.32(-4.31%)
Jan 22, 2015	30.34	30.88	29.97	30.59	456,712	+0.47(+1.55%)
Jan 21, 2015	29.95	30.61	29.66	30.12	344,162	-0.12(-0.39%)
Jan 20, 2015	29.88	30.29	29.37	30.24	505,486	+0.37(+1.23%)
Jan 16, 2015	29.25	29.92	28.91	29.87	568,688	+0.49(+1.65%)
Jan 15, 2015	30.58	30.64	29.27	29.39	605,081	-0.74(-2.47%)
Jan 14, 2015	30.51	30.80	29.37	30.13	712,490	-1.14(-3.65%)
Jan 13, 2015	32.94	33.40	31.08	31.27	1,051,234	-1.46(-4.45%)
Jan 12, 2015	34.63	34.63	31.24	32.73	1,124,577	-2.00(-5.77%)
Jan 09, 2015	36.22	36.22	34.13	34.73	774,291	-1.51(-4.16%)
Jan 08, 2015	36.63	37.11	35.42	36.24	838,219	-0.10(-0.27%)
Jan 07, 2015	34.66	37.15	33.26	36.34	1,314,399	+2.02(+5.89%)
Jan 06, 2015	35.97	36.34	33.97	34.31	1,127,585	-1.64(-4.55%)
Jan 05, 2015	36.60	36.80	35.45	35.95	740,651	-0.94(-2.55%)

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.