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 (%)
Dec 29, 2017		15.19	15.19	15.19	0	+0.31(+2.08%)
Dec 28, 2017	14.89	15.06	14.63	14.88	330,465	+0.08(+0.54%)
Dec 27, 2017	15.23	15.42	14.77	14.80	344,457	-0.37(-2.44%)
Dec 26, 2017	14.13	15.24	14.13	15.17	418,224	+1.03(+7.28%)
Dec 22, 2017	14.24	14.24	13.90	14.14	552,864	-0.08(-0.56%)
Dec 21, 2017	14.20	14.33	14.11	14.22	383,814	+0.04(+0.28%)
Dec 20, 2017	14.52	14.72	14.08	14.18	382,697	+0.06(+0.42%)
Dec 19, 2017	14.10	14.27	14.02	14.12	360,156	+0.04(+0.28%)
Dec 18, 2017	13.63	14.30	13.63	14.08	427,517	+0.63(+4.68%)
Dec 15, 2017	13.55	13.56	13.29	13.45	768,318	+0.08(+0.60%)
Dec 14, 2017	13.56	13.80	13.22	13.37	338,375	-0.21(-1.55%)
Dec 13, 2017	13.57	13.70	13.30	13.58	257,518	+0.04(+0.30%)
Dec 12, 2017	13.54	14.02	13.51	13.54	260,598	+0.03(+0.22%)
Dec 11, 2017	13.62	13.95	13.50	13.51	269,426	+0.04(+0.30%)
Dec 08, 2017	13.52	13.75	13.25	13.47	344,688	+0.00(+0.00%)
Dec 07, 2017	12.80	13.40	12.71		593,850	+0.00(+0.00%)
Dec 06, 2017	13.97	14.37	12.54	12.83	1,762,352	-2.08(-13.95%)
Dec 05, 2017	15.35	15.35	14.88	14.91	225,963	-0.50(-3.24%)
Dec 04, 2017	15.26	15.94	15.26	15.41	277,941	+0.41(+2.73%)

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.