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 29, 2016	5.220	9.390	5.180	9.010	7,944,759	+3.86(+74.95%)
Jan 28, 2016	5.220	5.260	4.870	5.150	620,200	+0.17(+3.41%)
Jan 27, 2016	4.870	5.160	4.870	4.980	727,870	-0.04(-0.80%)
Jan 26, 2016	4.670	5.170	4.610	5.020	913,241	+0.42(+9.13%)
Jan 25, 2016	4.690	4.980	4.590	4.600	673,917	-0.19(-3.97%)
Jan 22, 2016	4.710	4.950	4.550	4.790	1,339,356	+0.20(+4.36%)
Jan 21, 2016	5.050	5.190	4.470	4.590	1,436,180	-0.39(-7.83%)
Jan 20, 2016	4.240	4.980	4.060	4.980	1,758,421	+0.42(+9.21%)
Jan 19, 2016	4.150	5.650	3.900	4.560	2,697,709	+0.56(+14.00%)
Jan 15, 2016	4.040	4.000	4.000	4.000	1,144,700	-0.35(-8.05%)
Jan 14, 2016	4.250	4.380	3.990	4.350	1,233,088	+0.32(+7.94%)
Jan 13, 2016	4.390	4.340	3.910	4.030	1,716,358	-0.36(-8.20%)
Jan 12, 2016	4.350	4.700	4.120	4.390	2,461,491	+0.40(+10.03%)
Jan 11, 2016	6.780	6.870	3.890	3.990	3,478,292	-2.79(-41.15%)
Jan 08, 2016	7.250	7.460	6.603	6.780	725,000	-0.33(-4.64%)
Jan 07, 2016	7.590	7.600	6.910	7.110	793,660	-0.74(-9.43%)
Jan 06, 2016	8.070	8.110	7.840	7.850	418,494	-0.46(-5.54%)
Jan 05, 2016	8.200	8.320	7.880	8.310	416,183	+0.15(+1.84%)

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.