Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timken Steel Corp (NY: TMST )

20.40 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 04, 2016 8.260 8.310 7.860 8.160 498,220 -0.22(-2.63%)
Dec 31, 2015 8.380 8.380 8.380 8.380 376,800 -0.08(-0.95%)
Dec 30, 2015 8.380 8.630 8.290 8.460 317,975 -0.08(-0.94%)
Dec 29, 2015 8.650 8.780 8.230 8.540 320,344 -0.06(-0.70%)
Dec 28, 2015 8.890 9.090 8.510 8.600 451,265 -0.60(-6.52%)
Dec 24, 2015 9.100 9.200 9.200 9.200 360,400 +0.12(+1.32%)
Dec 23, 2015 8.980 9.410 8.540 9.080 750,528 +0.47(+5.46%)
Dec 22, 2015 7.430 8.730 7.360 8.610 1,060,116 +1.20(+16.19%)
Dec 21, 2015 7.410 7.535 7.170 7.410 1,274,708 +0.13(+1.79%)
Dec 18, 2015 7.190 7.470 7.170 7.280 2,606,147 +0.11(+1.53%)
Dec 17, 2015 7.400 7.450 7.150 7.170 1,000,182 -0.28(-3.76%)
Dec 16, 2015 7.740 7.755 7.340 7.450 855,648 -0.26(-3.37%)
Dec 15, 2015 8.000 8.170 7.690 7.710 508,286 -0.11(-1.41%)
Dec 14, 2015 7.770 8.190 7.750 7.820 681,690 -0.07(-0.89%)
Dec 11, 2015 8.440 8.600 7.890 7.890 772,735 -0.87(-9.93%)
Dec 10, 2015 8.450 8.910 8.450 8.760 725,347 +0.26(+3.06%)
Dec 09, 2015 8.660 9.010 8.430 8.500 529,197 -0.09(-1.05%)
Dec 08, 2015 8.740 8.850 8.500 8.590 304,998 -0.36(-4.02%)
Dec 07, 2015 9.430 9.530 8.780 8.950 487,178 -0.67(-6.96%)
Dec 04, 2015 9.580 9.735 9.300 9.620 436,601 +0.03(+0.31%)
Dec 03, 2015 9.750 10.03 9.500 9.590 486,954 -0.06(-0.62%)
Dec 02, 2015 10.04 10.09 9.568 9.650 409,959 -0.47(-4.64%)
Dec 01, 2015 10.22 10.39 10.04 10.12 273,110 -0.09(-0.88%)
Nov 30, 2015 10.50 10.88 10.08 10.21 495,621 -0.18(-1.73%)
Nov 27, 2015 10.23 10.74 10.23 10.39 161,448 +0.08(+0.78%)
Nov 25, 2015 10.15 10.31 10.31 10.31 417,100 +0.16(+1.58%)
Nov 24, 2015 9.460 10.18 9.300 10.15 533,102 +0.68(+7.18%)
Nov 23, 2015 9.470 10.06 9.410 9.470 487,261 +0.03(+0.32%)
Nov 20, 2015 10.17 10.19 9.405 9.440 912,868 -0.67(-6.63%)
Nov 19, 2015 10.34 10.66 10.03 10.11 476,566 -0.22(-2.13%)
Nov 18, 2015 10.30 10.51 10.03 10.33 1,503,424 +0.19(+1.87%)
Nov 17, 2015 10.61 10.85 10.00 10.14 703,236 -0.48(-4.52%)
Nov 16, 2015 10.94 11.14 10.42 10.62 566,475 -0.41(-3.72%)
Nov 13, 2015 10.54 11.69 10.46 11.03 511,589 +0.51(+4.85%)
Nov 12, 2015 11.25 11.25 10.37 10.52 518,915 -0.92(-8.04%)
Nov 11, 2015 11.13 11.50 10.75 11.44 469,583 +0.38(+3.44%)
Nov 10, 2015 11.72 11.83 11.01 11.06 418,241 -0.75(-6.35%)
Nov 09, 2015 12.31 12.65 11.64 11.81 357,373 -0.54(-4.37%)
Nov 06, 2015 11.87 12.50 11.76 12.35 613,361 +0.37(+3.09%)
Nov 05, 2015 12.62 12.71 11.89 11.98 382,118 -0.69(-5.45%)
Nov 04, 2015 12.48 12.94 12.27 12.67 536,777 +0.15(+1.20%)
Nov 03, 2015 12.31 12.86 12.30 12.52 1,031,523 +0.15(+1.21%)
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.