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 (%)
Sep 30, 2019	6.300	6.370	6.105	6.290	213,575	-0.03(-0.47%)
Sep 27, 2019	6.130	6.430	6.130	6.320	286,400	+0.19(+3.10%)
Sep 26, 2019	6.400	6.440	6.030	6.130	235,216	-0.36(-5.55%)
Sep 25, 2019	6.390	6.670	6.350	6.490	327,475	+0.08(+1.25%)
Sep 24, 2019	6.600	6.610	6.320	6.410	359,176	-0.24(-3.61%)
Sep 23, 2019	6.670	6.790	6.530	6.650	538,697	-0.14(-2.06%)
Sep 20, 2019	6.750	6.880	6.620	6.790	558,800	+0.00(+0.00%)
Sep 19, 2019	6.930	6.996	6.740	6.790	440,128	-0.27(-3.82%)
Sep 18, 2019	7.280	7.420	6.920	7.060	473,043	-0.25(-3.42%)
Sep 17, 2019	7.370	7.510	7.160	7.310	319,649	-0.12(-1.62%)
Sep 16, 2019	7.390	7.790	7.260	7.430	447,790	-0.06(-0.80%)
Sep 13, 2019	7.720	7.775	7.410	7.490	388,200	-0.08(-1.06%)
Sep 12, 2019	7.080	7.590	6.930	7.570	493,967	+0.45(+6.32%)
Sep 11, 2019	6.710	7.120	6.360	7.120	390,202	+0.38(+5.64%)
Sep 10, 2019	6.390	7.010	6.360	6.740	444,355	+0.38(+5.97%)
Sep 09, 2019	5.970	6.410	5.860	6.360	364,579	+0.42(+7.07%)
Sep 06, 2019	5.960	6.080	5.700	5.940	389,100	-0.02(-0.34%)
Sep 05, 2019	5.560	5.990	5.485	5.960	519,565	+0.61(+11.40%)
Sep 04, 2019	5.090	5.440	4.940	5.350	392,955	+0.38(+7.65%)

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.