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 (%)
May 28, 2021	15.00	15.30	14.59	15.15	689,211	+0.23(+1.54%)
May 27, 2021	14.49	15.30	14.49	14.92	835,742	+0.75(+5.29%)
May 26, 2021	13.99	14.46	13.61	14.17	860,107	+0.18(+1.29%)
May 25, 2021	14.60	14.75	13.81	13.99	960,362	-0.61(-4.18%)
May 24, 2021	14.16	14.66	13.87	14.60	875,886	+0.51(+3.62%)
May 21, 2021	14.27	14.64	14.04	14.09	814,928	-0.09(-0.63%)
May 20, 2021	14.34	14.50	13.53	14.18	1,063,139	-0.14(-0.98%)
May 19, 2021	15.00	15.25	13.95	14.32	1,670,122	-1.14(-7.37%)
May 18, 2021	16.03	16.06	15.17	15.46	1,262,848	-0.42(-2.64%)
May 17, 2021	14.51	15.92	14.38	15.88	1,771,794	+1.54(+10.74%)
May 14, 2021	14.65	15.49	14.01	14.34	1,313,122	+0.16(+1.13%)
May 13, 2021	13.91	14.52	13.59	14.18	1,057,274	+0.52(+3.81%)
May 12, 2021	14.33	14.60	13.44	13.66	1,027,636	-0.80(-5.53%)
May 11, 2021	13.79	14.86	13.60	14.46	1,706,554	-0.29(-1.97%)
May 10, 2021	13.50	15.50	13.45	14.75	2,998,454	+1.71(+13.11%)
May 07, 2021	12.40	13.06	12.03	13.04	1,068,829	+0.40(+3.16%)
May 06, 2021	12.83	12.99	12.11	12.64	888,752	-0.37(-2.84%)
May 05, 2021	13.33	13.43	12.64	13.01	625,211	-0.14(-1.06%)
May 04, 2021	12.74	13.30	12.32	13.15	1,383,337	+0.41(+3.22%)

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.