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 (%)
Jun 30, 2020 3.900 3.930 3.780 3.890 560,718 -0.01(-0.26%)
Jun 29, 2020 3.800 4.140 3.790 3.900 362,896 +0.20(+5.41%)
Jun 26, 2020 3.840 3.940 3.510 3.700 792,300 -0.19(-4.88%)
Jun 25, 2020 3.830 3.910 3.698 3.890 233,640 +0.09(+2.37%)
Jun 24, 2020 4.020 4.030 3.760 3.800 300,558 -0.30(-7.32%)
Jun 23, 2020 4.180 4.315 4.040 4.100 219,518 +0.01(+0.24%)
Jun 22, 2020 4.430 4.510 4.040 4.090 259,958 -0.43(-9.51%)
Jun 19, 2020 4.490 4.600 4.330 4.520 981,900 +0.13(+2.96%)
Jun 18, 2020 4.170 4.470 4.160 4.390 346,663 +0.13(+3.05%)
Jun 17, 2020 4.340 4.460 4.240 4.260 186,400 -0.18(-4.05%)
Jun 16, 2020 4.610 4.630 4.310 4.440 394,087 +0.12(+2.78%)
Jun 15, 2020 3.800 4.460 3.800 4.320 473,351 +0.49(+12.79%)
Jun 12, 2020 3.770 4.070 3.700 3.830 404,600 +0.26(+7.28%)
Jun 11, 2020 4.130 4.246 3.560 3.570 524,872 -0.82(-18.68%)
Jun 10, 2020 4.740 4.740 4.360 4.390 285,978 -0.43(-8.92%)
Jun 09, 2020 4.630 4.820 4.300 4.820 404,802 +0.03(+0.63%)
Jun 08, 2020 4.130 4.820 4.060 4.790 516,885 +0.69(+16.83%)
Jun 05, 2020 4.300 4.620 3.980 4.100 667,700 -0.33(-7.45%)
Jun 04, 2020 3.920 4.430 3.870 4.430 456,797 +0.47(+11.87%)
Jun 03, 2020 3.930 4.060 3.780 3.960 299,765 +0.15(+3.94%)
Jun 02, 2020 3.730 3.870 3.670 3.810 294,585 +0.13(+3.53%)
Jun 01, 2020 3.540 3.815 3.540 3.680 330,025 +0.18(+5.14%)
May 29, 2020 3.640 3.700 3.360 3.500 698,000 -0.22(-5.91%)
May 28, 2020 4.170 4.170 3.710 3.720 499,714 -0.36(-8.82%)
May 27, 2020 3.580 4.090 3.540 4.080 436,444 +0.61(+17.58%)
May 26, 2020 3.200 3.490 3.165 3.470 546,487 +0.39(+12.66%)
May 22, 2020 2.990 3.090 2.840 3.080 179,400 +0.14(+4.76%)
May 21, 2020 3.040 3.090 2.920 2.940 298,544 -0.06(-2.00%)
May 20, 2020 3.120 3.200 2.970 3.000 350,468 -0.04(-1.32%)
May 19, 2020 3.030 3.160 2.970 3.040 500,524 -0.02(-0.65%)
May 18, 2020 2.950 3.180 2.900 3.060 728,228 +0.19(+6.62%)
May 15, 2020 2.810 2.890 2.690 2.870 392,400 +0.13(+4.74%)
May 14, 2020 2.650 2.900 2.530 2.740 362,646 +0.00(+0.00%)
May 13, 2020 2.990 2.990 2.640 2.740 369,774 -0.29(-9.57%)
May 12, 2020 3.030 3.150 2.990 3.030 447,593 -0.06(-1.94%)
May 11, 2020 3.070 3.170 2.920 3.090 483,012 -0.03(-0.96%)
May 08, 2020 2.680 3.140 2.560 3.120 1,052,200 +0.63(+25.30%)
May 07, 2020 2.490 2.560 2.390 2.490 511,081 +0.09(+3.75%)
May 06, 2020 2.450 2.480 2.305 2.400 360,711 -0.04(-1.64%)
May 05, 2020 2.660 2.720 2.430 2.440 353,412 -0.12(-4.69%)
May 04, 2020 2.520 2.620 2.410 2.560 633,099 -0.04(-1.54%)
May 01, 2020 2.510 2.650 2.403 2.600 367,600 +0.00(+0.00%)
Apr 30, 2020 2.850 2.850 2.550 2.600 429,293 -0.22(-7.80%)
Apr 29, 2020 2.640 2.850 2.630 2.820 540,782 +0.27(+10.59%)
Apr 28, 2020 2.700 2.740 2.430 2.550 428,383 -0.05(-1.92%)
Apr 27, 2020 2.490 2.700 2.420 2.600 381,803 +0.24(+10.17%)
Apr 24, 2020 2.470 2.530 2.215 2.360 359,800 -0.11(-4.45%)
Apr 23, 2020 2.250 2.560 2.160 2.470 508,850 +0.21(+9.29%)
Apr 22, 2020 2.480 2.490 2.220 2.260 464,276 -0.15(-6.22%)
Apr 21, 2020 2.480 2.590 2.305 2.410 519,022 -0.05(-2.03%)
Apr 20, 2020 2.750 2.750 2.335 2.460 741,218 -0.32(-11.51%)
Apr 17, 2020 2.940 2.940 2.760 2.780 571,100 +0.00(+0.00%)
Apr 16, 2020 3.040 3.090 2.750 2.780 500,612 -0.17(-5.76%)
Apr 15, 2020 3.200 3.235 2.940 2.950 264,105 -0.33(-10.06%)
Apr 14, 2020 3.370 3.420 3.225 3.280 188,342 -0.02(-0.61%)
Apr 13, 2020 3.370 3.460 3.250 3.300 239,946 -0.07(-2.08%)
Apr 09, 2020 3.310 3.400 3.165 3.370 317,900 +0.09(+2.74%)
Apr 08, 2020 3.270 3.420 3.130 3.280 315,237 +0.08(+2.50%)
Apr 07, 2020 3.450 3.460 3.070 3.200 351,902 -0.21(-6.16%)
Apr 06, 2020 3.080 3.441 3.040 3.410 717,958 +0.58(+20.49%)
Apr 03, 2020 3.050 3.150 2.780 2.830 356,500 -0.31(-9.87%)
Apr 02, 2020 3.020 3.320 3.010 3.140 216,906 +0.05(+1.62%)
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.