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 (%)
Feb 29, 2016 7.020 7.800 7.020 7.730 727,641 +0.84(+12.19%)
Feb 26, 2016 6.890 7.320 6.700 6.890 629,436 +0.14(+2.07%)
Feb 25, 2016 6.980 7.035 6.530 6.750 492,181 -0.24(-3.43%)
Feb 24, 2016 6.790 7.020 6.410 6.990 651,537 +0.07(+1.01%)
Feb 23, 2016 7.480 7.650 6.890 6.920 573,591 -0.71(-9.31%)
Feb 22, 2016 7.390 7.790 7.343 7.630 443,311 +0.32(+4.38%)
Feb 19, 2016 7.500 7.590 7.160 7.310 499,973 -0.30(-3.94%)
Feb 18, 2016 7.830 7.885 7.300 7.610 541,800 -0.24(-3.06%)
Feb 17, 2016 7.460 8.310 7.370 7.850 650,754 +0.55(+7.53%)
Feb 16, 2016 7.720 7.880 7.120 7.300 455,789 -0.26(-3.44%)
Feb 12, 2016 7.160 7.560 7.560 7.560 707,800 +0.61(+8.78%)
Feb 11, 2016 6.780 7.080 6.569 6.950 557,678 -0.05(-0.71%)
Feb 10, 2016 7.320 7.520 6.920 7.000 732,489 -0.32(-4.37%)
Feb 09, 2016 7.010 7.550 6.870 7.320 756,669 +0.12(+1.67%)
Feb 08, 2016 7.620 7.750 7.010 7.200 621,584 -0.56(-7.22%)
Feb 05, 2016 7.800 8.300 7.700 7.760 520,870 -0.14(-1.77%)
Feb 04, 2016 7.440 8.630 7.440 7.900 820,940 +0.42(+5.61%)
Feb 03, 2016 7.800 7.860 7.021 7.480 920,018 -0.33(-4.23%)
Feb 02, 2016 7.150 7.990 6.870 7.810 2,066,723 +0.45(+6.11%)
Feb 01, 2016 8.450 8.700 6.410 7.360 3,940,311 -1.65(-18.31%)
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%)
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.