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 (%)
Nov 29, 2019 5.900 5.960 5.790 5.820 63,500 -0.12(-2.02%)
Nov 27, 2019 5.950 5.990 5.760 5.940 189,800 +0.05(+0.85%)
Nov 26, 2019 5.760 6.020 5.630 5.890 243,653 +0.14(+2.43%)
Nov 25, 2019 5.410 5.830 5.380 5.750 315,952 +0.40(+7.48%)
Nov 22, 2019 5.280 5.430 5.190 5.350 257,200 +0.16(+3.08%)
Nov 21, 2019 5.190 5.220 5.000 5.190 229,198 +0.00(+0.00%)
Nov 20, 2019 5.270 5.340 5.030 5.190 329,364 -0.13(-2.44%)
Nov 19, 2019 5.490 5.490 5.250 5.320 196,284 -0.17(-3.10%)
Nov 18, 2019 5.500 5.650 5.280 5.490 141,356 -0.02(-0.36%)
Nov 15, 2019 5.730 5.780 5.410 5.510 237,400 -0.13(-2.30%)
Nov 14, 2019 5.850 5.970 5.630 5.640 249,099 -0.23(-3.92%)
Nov 13, 2019 5.960 6.009 5.640 5.870 329,516 +0.05(+0.86%)
Nov 12, 2019 5.530 5.940 5.350 5.820 474,493 +0.35(+6.40%)
Nov 11, 2019 6.100 6.100 5.260 5.470 975,295 -1.89(-25.68%)
Nov 08, 2019 7.140 7.500 7.050 7.360 339,700 +0.17(+2.36%)
Nov 07, 2019 6.660 7.330 6.200 7.190 777,465 +1.12(+18.45%)
Nov 06, 2019 6.310 6.340 6.070 6.070 241,470 -0.28(-4.41%)
Nov 05, 2019 6.600 6.700 6.300 6.350 214,447 -0.17(-2.61%)
Nov 04, 2019 6.180 6.520 6.120 6.520 261,611 +0.47(+7.77%)
Nov 01, 2019 5.700 6.140 5.678 6.050 222,900 +0.43(+7.65%)
Oct 31, 2019 5.740 5.740 5.510 5.620 224,205 -0.20(-3.44%)
Oct 30, 2019 5.870 5.880 5.700 5.820 146,803 -0.08(-1.36%)
Oct 29, 2019 6.040 6.060 5.850 5.900 211,264 -0.18(-2.96%)
Oct 28, 2019 5.990 6.170 5.950 6.080 168,377 +0.15(+2.53%)
Oct 25, 2019 5.700 6.010 5.700 5.930 246,100 +0.17(+2.95%)
Oct 24, 2019 5.700 5.825 5.570 5.760 210,202 +0.03(+0.52%)
Oct 23, 2019 5.530 5.760 5.370 5.730 198,859 +0.24(+4.37%)
Oct 22, 2019 5.400 5.515 5.270 5.490 221,184 +0.09(+1.67%)
Oct 21, 2019 5.520 5.590 5.310 5.400 328,784 -0.01(-0.18%)
Oct 18, 2019 5.500 5.680 5.380 5.410 1,428,200 -0.07(-1.28%)
Oct 17, 2019 5.520 5.570 5.300 5.480 332,755 -0.02(-0.36%)
Oct 16, 2019 5.570 5.740 5.290 5.500 341,445 -0.27(-4.68%)
Oct 15, 2019 5.700 5.900 5.580 5.770 308,339 +0.04(+0.70%)
Oct 14, 2019 5.730 5.790 5.550 5.730 268,247 -0.10(-1.72%)
Oct 11, 2019 5.550 5.910 5.550 5.830 332,200 +0.45(+8.36%)
Oct 10, 2019 5.420 5.560 5.250 5.380 320,603 +0.01(+0.19%)
Oct 09, 2019 5.750 6.040 5.140 5.370 393,279 -0.49(-8.36%)
Oct 08, 2019 5.920 5.940 5.760 5.860 154,167 -0.16(-2.66%)
Oct 07, 2019 6.030 6.260 5.990 6.020 195,905 -0.09(-1.47%)
Oct 04, 2019 5.990 6.120 5.900 6.110 317,100 +0.15(+2.52%)
Oct 03, 2019 5.930 6.100 5.800 5.960 218,312 -0.04(-0.67%)
Oct 02, 2019 6.000 6.115 5.870 6.000 219,934 -0.10(-1.64%)
Oct 01, 2019 6.330 6.580 6.070 6.100 167,579 -0.19(-3.02%)
Sep 30, 2019 6.300 6.370 6.105 6.290 213,575 -0.03(-0.47%)
Sep 27, 2019 6.130 6.430 6.130 6.320 286,400 +0.19(+3.10%)
Sep 26, 2019 6.400 6.440 6.030 6.130 235,216 -0.36(-5.55%)
Sep 25, 2019 6.390 6.670 6.350 6.490 327,475 +0.08(+1.25%)
Sep 24, 2019 6.600 6.610 6.320 6.410 359,176 -0.24(-3.61%)
Sep 23, 2019 6.670 6.790 6.530 6.650 538,697 -0.14(-2.06%)
Sep 20, 2019 6.750 6.880 6.620 6.790 558,800 +0.00(+0.00%)
Sep 19, 2019 6.930 6.996 6.740 6.790 440,128 -0.27(-3.82%)
Sep 18, 2019 7.280 7.420 6.920 7.060 473,043 -0.25(-3.42%)
Sep 17, 2019 7.370 7.510 7.160 7.310 319,649 -0.12(-1.62%)
Sep 16, 2019 7.390 7.790 7.260 7.430 447,790 -0.06(-0.80%)
Sep 13, 2019 7.720 7.775 7.410 7.490 388,200 -0.08(-1.06%)
Sep 12, 2019 7.080 7.590 6.930 7.570 493,967 +0.45(+6.32%)
Sep 11, 2019 6.710 7.120 6.360 7.120 390,202 +0.38(+5.64%)
Sep 10, 2019 6.390 7.010 6.360 6.740 444,355 +0.38(+5.97%)
Sep 09, 2019 5.970 6.410 5.860 6.360 364,579 +0.42(+7.07%)
Sep 06, 2019 5.960 6.080 5.700 5.940 389,100 -0.02(-0.34%)
Sep 05, 2019 5.560 5.990 5.485 5.960 519,565 +0.61(+11.40%)
Sep 04, 2019 5.090 5.440 4.940 5.350 392,955 +0.38(+7.65%)
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.