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 (%)
Mar 31, 2015 26.84 26.91 25.80 26.24 387,773 -0.66(-2.47%)
Mar 30, 2015 25.98 26.99 25.89 26.91 233,694 +1.13(+4.38%)
Mar 27, 2015 25.59 25.79 25.29 25.78 334,882 +0.10(+0.39%)
Mar 26, 2015 26.36 26.51 25.50 25.68 279,025 -0.67(-2.56%)
Mar 25, 2015 27.07 27.24 26.18 26.35 370,768 -0.56(-2.06%)
Mar 24, 2015 27.40 27.57 26.67 26.91 284,497 -0.50(-1.81%)
Mar 23, 2015 26.80 27.64 26.66 27.40 356,844 +0.21(+0.77%)
Mar 20, 2015 26.63 27.24 26.31 27.20 734,322 +0.73(+2.77%)
Mar 19, 2015 26.95 26.95 26.06 26.46 291,319 -0.52(-1.91%)
Mar 18, 2015 25.52 27.02 25.52 26.98 276,666 +1.29(+5.02%)
Mar 17, 2015 25.21 25.81 24.92 25.69 340,507 +0.27(+1.05%)
Mar 16, 2015 25.91 25.96 25.28 25.42 466,231 -0.41(-1.57%)
Mar 13, 2015 26.44 26.61 25.62 25.83 347,355 -0.73(-2.76%)
Mar 12, 2015 26.65 26.95 26.26 26.56 188,001 +0.17(+0.64%)
Mar 11, 2015 25.88 26.51 25.62 26.39 258,510 +0.48(+1.84%)
Mar 10, 2015 26.49 26.79 25.91 25.92 232,605 -1.05(-3.90%)
Mar 09, 2015 27.43 28.03 26.91 26.97 349,373 -0.48(-1.73%)
Mar 06, 2015 28.11 28.48 27.32 27.44 301,552 -0.82(-2.91%)
Mar 05, 2015 28.25 28.57 27.85 28.27 154,106 -0.05(-0.17%)
Mar 04, 2015 28.75 28.79 28.01 28.32 299,035 -0.48(-1.65%)
Mar 03, 2015 29.27 29.68 28.75 28.79 248,876 -0.71(-2.42%)
Mar 02, 2015 29.68 29.68 28.83 29.51 331,925 -0.30(-1.00%)
Feb 27, 2015 29.83 30.17 29.50 29.80 256,271 -0.03(-0.10%)
Feb 26, 2015 29.25 29.85 29.17 29.83 249,367 +0.60(+2.07%)
Feb 25, 2015 29.83 29.87 29.18 29.23 183,650 -0.43(-1.44%)
Feb 24, 2015 29.01 29.76 29.01 29.65 342,876 +0.71(+2.47%)
Feb 23, 2015 29.91 30.14 28.33 28.94 417,796 -1.23(-4.07%)
Feb 20, 2015 30.30 30.66 29.60 30.17 357,954 -0.04(-0.13%)
Feb 19, 2015 29.08 30.28 28.85 30.21 489,245 +0.69(+2.35%)
Feb 18, 2015 30.31 30.80 29.31 29.52 347,093 -1.21(-3.94%)
Feb 17, 2015 30.74 30.99 30.20 30.73 399,452 -0.08(-0.26%)
Feb 13, 2015 30.57 30.80 30.80 30.80 454,275 +0.55(+1.80%)
Feb 12, 2015 30.09 30.75 29.74 30.26 435,365 +0.75(+2.55%)
Feb 11, 2015 29.24 29.93 28.81 29.51 530,360 -0.14(-0.47%)
Feb 10, 2015 30.10 30.10 29.18 29.64 411,105 -0.46(-1.52%)
Feb 09, 2015 28.93 30.50 28.90 30.10 626,471 +1.22(+4.22%)
Feb 06, 2015 28.00 28.90 27.73 28.88 788,674 +0.85(+3.04%)
Feb 05, 2015 27.25 28.60 27.15 28.03 891,468 +1.23(+4.59%)
Feb 04, 2015 26.37 27.23 26.32 26.80 488,286 +0.14(+0.52%)
Feb 03, 2015 27.62 27.83 26.60 26.66 612,542 -0.49(-1.79%)
Feb 02, 2015 26.84 27.41 26.61 27.15 684,339 +0.38(+1.41%)
Jan 30, 2015 28.13 28.13 26.98 26.77 1,548,400 -0.94(-3.40%)
Jan 29, 2015 28.75 28.95 27.65 27.71 824,471 -1.20(-4.15%)
Jan 28, 2015 29.89 30.00 28.87 28.91 820,526 -0.66(-2.25%)
Jan 27, 2015 29.76 29.95 29.34 29.58 624,948 -0.56(-1.84%)
Jan 26, 2015 29.17 30.27 28.80 30.13 327,944 +0.86(+2.95%)
Jan 23, 2015 30.40 30.40 29.12 29.27 492,710 -1.32(-4.31%)
Jan 22, 2015 30.34 30.88 29.97 30.59 456,712 +0.47(+1.55%)
Jan 21, 2015 29.95 30.61 29.66 30.12 344,162 -0.12(-0.39%)
Jan 20, 2015 29.88 30.29 29.37 30.24 505,486 +0.37(+1.23%)
Jan 16, 2015 29.25 29.92 28.91 29.87 568,688 +0.49(+1.65%)
Jan 15, 2015 30.58 30.64 29.27 29.39 605,081 -0.74(-2.47%)
Jan 14, 2015 30.51 30.80 29.37 30.13 712,490 -1.14(-3.65%)
Jan 13, 2015 32.94 33.40 31.08 31.27 1,051,234 -1.46(-4.45%)
Jan 12, 2015 34.63 34.63 31.24 32.73 1,124,577 -2.00(-5.77%)
Jan 09, 2015 36.22 36.22 34.13 34.73 774,291 -1.51(-4.16%)
Jan 08, 2015 36.63 37.11 35.42 36.24 838,219 -0.10(-0.27%)
Jan 07, 2015 34.66 37.15 33.26 36.34 1,314,399 +2.02(+5.89%)
Jan 06, 2015 35.97 36.34 33.97 34.31 1,127,585 -1.64(-4.55%)
Jan 05, 2015 36.60 36.80 35.45 35.95 740,651 -0.94(-2.55%)
Jan 02, 2015 36.68 37.05 35.69 36.89 565,014 +0.18(+0.49%)
Dec 31, 2014 36.61 36.71 36.71 36.71 302,178 +0.07(+0.19%)
Dec 30, 2014 34.68 36.72 34.48 36.64 664,484 +1.70(+4.85%)
Dec 29, 2014 34.30 34.99 34.07 34.95 264,970 +0.53(+1.53%)
Dec 26, 2014 33.82 34.69 33.71 34.42 274,325 +0.71(+2.12%)
Dec 24, 2014 34.05 33.71 33.71 33.71 122,747 -0.27(-0.79%)
Dec 23, 2014 33.82 34.22 33.54 33.98 573,615 +0.27(+0.79%)
Dec 22, 2014 33.97 34.94 33.42 33.71 849,794 -0.30(-0.87%)
Dec 19, 2014 32.82 34.38 32.41 34.01 809,876 +1.13(+3.44%)
Dec 18, 2014 32.22 33.07 32.21 32.88 787,995 +1.09(+3.43%)
Dec 17, 2014 30.94 31.88 29.92 31.79 1,003,017 +0.88(+2.86%)
Dec 16, 2014 30.62 31.21 30.25 30.90 587,032 -0.02(-0.06%)
Dec 15, 2014 31.36 31.72 30.71 30.92 540,603 -0.15(-0.48%)
Dec 12, 2014 31.97 32.51 31.01 31.07 349,317 -0.79(-2.49%)
Dec 11, 2014 32.89 32.92 31.74 31.87 396,009 -0.27(-0.83%)
Dec 10, 2014 32.48 32.62 32.03 32.13 422,857 -0.58(-1.76%)
Dec 09, 2014 32.08 32.88 32.06 32.71 385,082 +0.23(+0.70%)
Dec 08, 2014 32.47 32.87 32.25 32.48 314,597 +0.04(+0.12%)
Dec 05, 2014 32.17 32.81 32.17 32.44 239,018 +0.18(+0.55%)
Dec 04, 2014 32.52 32.81 32.12 32.26 193,527 -0.34(-1.03%)
Dec 03, 2014 31.86 32.73 31.73 32.60 435,013 +0.75(+2.37%)
Dec 02, 2014 33.00 33.00 31.71 31.85 337,873 -0.75(-2.31%)
Dec 01, 2014 35.14 35.35 32.50 32.60 404,933 -2.72(-7.69%)
Nov 28, 2014 36.16 36.88 35.30 35.32 229,868 -1.11(-3.05%)
Nov 26, 2014 36.82 36.43 36.43 36.43 205,150 -0.53(-1.42%)
Nov 25, 2014 36.61 37.02 36.34 36.95 266,309 +0.58(+1.61%)
Nov 24, 2014 36.08 36.65 36.08 36.37 587,335 +0.44(+1.21%)
Nov 21, 2014 35.87 37.16 35.71 35.93 385,107 +0.51(+1.43%)
Nov 20, 2014 35.19 36.03 35.16 35.43 375,782 -0.15(-0.42%)
Nov 19, 2014 36.87 36.92 35.40 35.57 297,044 -1.28(-3.47%)
Nov 18, 2014 37.03 37.18 36.69 36.85 253,986 -0.03(-0.08%)
Nov 17, 2014 37.56 37.89 36.49 36.88 438,759 -0.90(-2.39%)
Nov 14, 2014 37.18 37.99 37.09 37.78 298,747 +0.64(+1.74%)
Nov 13, 2014 37.81 38.50 36.68 37.14 338,534 -0.88(-2.32%)
Nov 12, 2014 37.43 38.22 37.20 38.02 199,404 +0.50(+1.32%)
Nov 11, 2014 38.07 38.54 37.31 37.53 212,675 -0.55(-1.43%)
Nov 10, 2014 39.00 39.15 37.85 38.07 309,166 -0.63(-1.64%)
Nov 07, 2014 37.27 38.91 37.27 38.71 453,282 +1.34(+3.58%)
Nov 06, 2014 37.11 37.92 37.11 37.37 459,698 +0.09(+0.24%)
Nov 05, 2014 36.71 38.37 36.65 37.28 541,258 +1.14(+3.16%)
Nov 04, 2014 37.51 37.51 35.99 36.14 624,114 -1.71(-4.51%)
Nov 03, 2014 39.80 40.14 37.81 37.84 358,704 -2.39(-5.94%)
Oct 31, 2014 41.00 42.23 40.20 40.23 377,172 -0.52(-1.27%)
Oct 30, 2014 40.09 40.77 38.82 40.75 377,026 +0.40(+0.98%)
Oct 29, 2014 39.73 40.95 39.13 40.35 421,459 +0.70(+1.78%)
Oct 28, 2014 38.80 39.92 38.44 39.65 294,356 +1.30(+3.39%)
Oct 27, 2014 39.75 40.50 38.13 38.35 408,312 -2.15(-5.31%)
Oct 24, 2014 40.47 40.86 40.00 40.50 161,313 +0.02(+0.05%)
Oct 23, 2014 39.71 40.99 39.27 40.48 334,823 +1.13(+2.87%)
Oct 22, 2014 38.84 39.51 38.54 39.35 404,279 +0.60(+1.56%)
Oct 21, 2014 36.37 38.92 36.00 38.75 864,909 +2.75(+7.63%)
Oct 20, 2014 37.10 37.77 35.49 36.00 545,676 -1.10(-2.97%)
Oct 17, 2014 36.93 38.05 36.60 37.10 479,525 +0.61(+1.69%)
Oct 16, 2014 37.35 37.44 36.28 36.49 634,405 -1.13(-3.00%)
Oct 15, 2014 37.51 37.94 36.06 37.62 1,039,716 -0.75(-1.96%)
Oct 14, 2014 35.41 38.39 35.22 38.37 1,019,524 +3.20(+9.11%)
Oct 13, 2014 37.68 38.75 34.77 35.17 978,505 -2.04(-5.49%)
Oct 10, 2014 39.65 39.74 37.13 37.21 647,680 -2.44(-6.15%)
Oct 09, 2014 42.32 42.32 39.42 39.65 493,010 -2.93(-6.89%)
Oct 08, 2014 43.75 43.77 41.91 42.58 721,309 -1.07(-2.45%)
Oct 07, 2014 44.09 44.43 43.35 43.65 541,585 -0.47(-1.06%)
Oct 06, 2014 44.23 44.79 43.85 44.12 488,949 -0.05(-0.11%)
Oct 03, 2014 43.23 44.53 42.83 44.17 1,695,360 +1.19(+2.77%)
Oct 02, 2014 43.32 43.35 41.55 42.98 574,289 -0.33(-0.76%)
Oct 01, 2014 45.79 45.80 43.29 43.31 752,997 -2.79(-6.04%)
Sep 30, 2014 46.55 46.55 45.45 46.09 333,379 -0.31(-0.66%)
Sep 29, 2014 46.35 47.16 45.86 46.40 548,777 -0.52(-1.10%)
Sep 26, 2014 47.42 47.89 46.32 46.92 307,677 -0.58(-1.21%)
Sep 25, 2014 48.06 48.58 46.84 47.49 336,428 -1.05(-2.17%)
Sep 24, 2014 47.66 48.57 46.53 48.54 437,512 +1.03(+2.17%)
Sep 23, 2014 45.86 48.04 45.61 47.51 494,249 +1.55(+3.36%)
Sep 22, 2014 48.82 48.92 45.87 45.96 372,704 -2.98(-6.10%)
Sep 19, 2014 48.53 50.04 48.35 48.95 1,736,577 +0.71(+1.48%)
Sep 18, 2014 49.75 49.75 47.63 48.23 463,414 -1.23(-2.49%)
Sep 17, 2014 48.54 49.90 48.44 49.46 625,299 +1.14(+2.36%)
Sep 16, 2014 48.16 49.43 47.61 48.32 519,978 +0.15(+0.31%)
Sep 15, 2014 48.68 49.95 47.98 48.18 504,993 -0.49(-1.00%)
Sep 12, 2014 49.12 49.40 48.40 48.66 275,329 -0.39(-0.79%)
Sep 11, 2014 49.43 50.40 48.79 49.05 506,971 -0.47(-0.94%)
Sep 10, 2014 47.79 50.10 47.76 49.51 437,307 +1.58(+3.29%)
Sep 09, 2014 47.66 48.20 47.46 47.94 245,698 +0.39(+0.81%)
Sep 08, 2014 47.83 47.88 46.92 47.55 255,412 -0.69(-1.44%)
Sep 05, 2014 48.38 48.40 47.90 48.24 231,162 +0.01(+0.02%)
Sep 04, 2014 48.57 48.95 47.71 48.23 290,095 -0.12(-0.25%)
Sep 03, 2014 48.03 48.42 47.37 48.35 380,859 +0.32(+0.66%)
Sep 02, 2014 47.21 48.34 46.91 48.04 424,170 +0.66(+1.40%)
Aug 29, 2014 47.26 47.37 47.37 47.37 225,927 +0.11(+0.23%)
Aug 28, 2014 46.49 47.50 45.92 47.26 216,594 +0.53(+1.12%)
Aug 27, 2014 46.99 47.49 46.17 46.74 360,602 -0.35(-0.74%)
Aug 26, 2014 46.57 47.74 46.30 47.08 317,483 +0.50(+1.06%)
Aug 25, 2014 46.97 47.45 45.66 46.59 239,814 -0.28(-0.59%)
Aug 22, 2014 45.93 47.54 45.48 46.87 535,890 +0.76(+1.66%)
Aug 21, 2014 46.58 46.58 45.34 46.10 566,732 -0.64(-1.38%)
Aug 20, 2014 48.04 48.04 46.23 46.75 418,022 -1.29(-2.68%)
Aug 19, 2014 47.72 48.24 47.59 48.04 293,107 +0.21(+0.44%)
Aug 18, 2014 47.26 48.26 46.97 47.83 453,994 +0.50(+1.05%)
Aug 15, 2014 46.96 47.52 46.26 47.33 321,825 +0.38(+0.80%)
Aug 14, 2014 48.08 48.68 45.63 46.96 458,454 -1.27(-2.63%)
Aug 13, 2014 48.33 48.74 46.68 48.23 544,914 +0.86(+1.82%)
Aug 12, 2014 46.81 47.98 46.36 47.36 370,985 +0.63(+1.36%)
Aug 11, 2014 48.03 48.03 45.73 46.73 623,333 -1.06(-2.22%)
Aug 08, 2014 45.91 48.58 45.28 47.79 335,490 +1.41(+3.04%)
Aug 07, 2014 46.60 46.90 46.19 46.38 198,921 -0.15(-0.32%)
Aug 06, 2014 44.37 48.41 44.32 46.53 354,436 +1.82(+4.08%)
Aug 05, 2014 45.69 45.99 44.27 44.71 488,702 -1.32(-2.87%)
Aug 04, 2014 45.95 47.09 45.28 46.02 408,261 -0.19(-0.41%)
Aug 01, 2014 42.83 46.41 42.63 46.21 460,238 +3.07(+7.12%)
Jul 31, 2014 40.63 43.56 40.16 43.14 641,547 +1.29(+3.08%)
Jul 30, 2014 43.72 43.72 41.36 41.85 642,724 -1.65(-3.78%)
Jul 29, 2014 42.46 43.64 41.78 43.50 353,310 +1.20(+2.84%)
Jul 28, 2014 40.67 42.53 40.35 42.30 381,753 +0.78(+1.89%)
Jul 25, 2014 41.25 42.30 39.91 41.51 665,590 +0.09(+0.22%)
Jul 24, 2014 44.16 44.16 40.88 41.42 666,506 -1.10(-2.59%)
Jul 23, 2014 42.74 42.86 42.26 42.52 296,760 -0.36(-0.83%)
Jul 22, 2014 42.63 43.20 42.26 42.88 503,469 +0.46(+1.08%)
Jul 21, 2014 42.98 43.81 41.85 42.42 683,390 -1.29(-2.95%)
Jul 18, 2014 42.01 44.03 42.01 43.71 645,801 +1.37(+3.23%)
Jul 17, 2014 42.85 43.62 42.22 42.35 562,496 -0.88(-2.04%)
Jul 16, 2014 43.53 43.82 42.53 43.23 455,521 +0.07(+0.16%)
Jul 15, 2014 42.48 43.32 42.36 43.16 513,803 +0.61(+1.44%)
Jul 14, 2014 42.30 44.07 42.29 42.54 537,743 +0.00(+0.00%)
Jul 11, 2014 43.94 44.21 42.14 42.54 677,988 -1.71(-3.85%)
Jul 10, 2014 44.10 44.62 43.00 44.25 861,268 -0.17(-0.38%)
Jul 09, 2014 43.28 45.31 42.03 44.42 1,291,823 +1.40(+3.25%)
Jul 08, 2014 43.13 44.71 42.38 43.02 1,403,735 -0.60(-1.39%)
Jul 07, 2014 42.63 43.86 42.39 43.62 1,719,198 +0.99(+2.33%)
Jul 03, 2014 41.84 42.63 42.63 42.63 2,118,977 +1.34(+3.24%)
Jul 02, 2014 40.94 43.85 40.26 41.29 3,110,730 +1.23(+3.07%)
Jul 01, 2014 39.21 41.10 39.12 40.07 2,118,327 +1.84(+4.82%)
Jun 30, 2014 37.77 39.59 37.38 38.22 524,934 +0.59(+1.58%)
Jun 27, 2014 37.48 37.96 36.91 37.63 130,432 +0.14(+0.37%)
Jun 26, 2014 37.97 38.05 36.44 37.49 106,860 +0.41(+1.10%)
Jun 25, 2014 37.19 38.12 36.88 37.08 77,705 -0.05(-0.13%)
Jun 24, 2014 36.68 38.29 36.68 37.13 59,011 +0.39(+1.05%)
Jun 23, 2014 37.21 39.31 36.52 36.74 368,630 +0.06(+0.16%)
Jun 20, 2014 38.97 39.01 35.80 36.68 178,736 -0.73(-1.96%)
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.