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 (%)
Aug 30, 2019 5.540 5.580 5.160 5.220 388,900 -0.28(-5.09%)
Aug 29, 2019 5.430 5.590 5.390 5.500 313,459 +0.16(+3.00%)
Aug 28, 2019 5.120 5.485 5.090 5.340 243,067 +0.20(+3.89%)
Aug 27, 2019 5.420 5.490 5.080 5.140 421,962 -0.24(-4.46%)
Aug 26, 2019 5.750 5.750 5.300 5.380 363,551 -0.27(-4.78%)
Aug 23, 2019 5.580 5.740 5.500 5.650 430,400 +0.00(+0.00%)
Aug 22, 2019 5.690 5.750 5.450 5.650 713,217 -0.18(-3.09%)
Aug 21, 2019 5.950 5.960 5.770 5.830 169,874 -0.01(-0.17%)
Aug 20, 2019 5.890 6.000 5.790 5.840 301,487 -0.13(-2.18%)
Aug 19, 2019 5.870 6.090 5.830 5.970 331,097 +0.20(+3.47%)
Aug 16, 2019 5.710 5.860 5.280 5.770 359,800 +0.04(+0.70%)
Aug 15, 2019 5.560 5.780 5.500 5.730 525,990 +0.26(+4.75%)
Aug 14, 2019 5.850 5.850 5.440 5.470 395,502 -0.53(-8.83%)
Aug 13, 2019 5.920 6.240 5.900 6.000 255,895 +0.03(+0.50%)
Aug 12, 2019 6.090 6.180 5.950 5.970 237,829 -0.21(-3.40%)
Aug 09, 2019 6.360 6.360 6.000 6.180 318,600 -0.26(-4.04%)
Aug 08, 2019 6.480 6.510 6.315 6.440 257,550 -0.02(-0.31%)
Aug 07, 2019 6.260 6.501 6.250 6.460 275,744 +0.16(+2.54%)
Aug 06, 2019 6.630 6.720 6.000 6.300 1,080,458 -0.32(-4.83%)
Aug 05, 2019 6.550 6.700 6.510 6.620 432,088 -0.16(-2.36%)
Aug 02, 2019 7.420 7.600 6.570 6.780 667,500 +0.33(+5.12%)
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.