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 31, 2017	16.18	16.91	15.94	16.86	1,152,597	+0.71(+4.40%)
Jan 30, 2017	16.16	16.54	15.91	16.15	796,253	-0.28(-1.70%)
Jan 27, 2017	16.14	16.50	15.85	16.43	601,449	+0.24(+1.48%)
Jan 26, 2017	15.25	16.57	15.25	16.19	1,326,763	+0.76(+4.93%)
Jan 25, 2017	15.50	15.69	15.05	15.43	372,896	-0.10(-0.64%)
Jan 24, 2017	15.18	15.82	15.18	15.53	837,520	+0.60(+4.02%)
Jan 23, 2017	14.97	15.13	14.57	14.93	554,343	-0.03(-0.20%)
Jan 20, 2017	14.53	14.97	14.43	14.96	782,164	+0.53(+3.67%)
Jan 19, 2017	15.03	15.06	14.26	14.43	310,918	-0.65(-4.31%)
Jan 18, 2017	14.44	15.39	14.26	15.08	527,784	+0.44(+3.01%)
Jan 17, 2017	15.19	15.19	14.44	14.64	453,267	-0.44(-2.92%)
Jan 13, 2017		15.08	15.08	15.08	0	-0.38(-2.46%)
Jan 12, 2017	16.72	16.72	15.31	15.46	634,693	-1.21(-7.26%)
Jan 11, 2017	16.45	16.83	16.09	16.67	555,851	+0.30(+1.83%)
Jan 10, 2017	15.94	16.53	15.66	16.37	775,395	+0.84(+5.41%)
Jan 09, 2017	15.61	15.91	15.25	15.53	924,549	-0.10(-0.64%)
Jan 06, 2017	16.14	16.20	15.45	15.63	383,154	-0.53(-3.28%)
Jan 05, 2017	16.68	16.83	16.05	16.16	307,169	-0.45(-2.71%)
Jan 04, 2017	16.12	16.66	15.76	16.61	512,657	+0.65(+4.07%)

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.