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 (%)
Jan 31, 2020 6.260 6.460 6.190 6.380 303,900 +0.01(+0.16%)
Jan 30, 2020 6.210 6.380 6.160 6.370 151,645 +0.16(+2.58%)
Jan 29, 2020 6.320 6.410 6.185 6.210 170,704 -0.07(-1.11%)
Jan 28, 2020 6.120 6.380 6.120 6.280 197,967 +0.18(+2.95%)
Jan 27, 2020 6.300 6.300 6.020 6.100 398,475 -0.33(-5.13%)
Jan 24, 2020 6.720 6.720 6.250 6.430 391,700 -0.29(-4.32%)
Jan 23, 2020 6.980 7.015 6.500 6.720 390,120 -0.43(-6.01%)
Jan 22, 2020 7.310 7.330 7.080 7.150 134,753 -0.08(-1.11%)
Jan 21, 2020 7.460 7.470 7.110 7.230 195,201 -0.17(-2.30%)
Jan 17, 2020 7.480 7.659 7.350 7.400 237,600 -0.05(-0.67%)
Jan 16, 2020 7.490 7.550 7.235 7.450 264,351 +0.02(+0.27%)
Jan 15, 2020 7.450 7.510 7.350 7.430 202,009 -0.08(-1.07%)
Jan 14, 2020 7.530 7.650 7.445 7.510 257,850 -0.01(-0.13%)
Jan 13, 2020 7.540 7.650 7.380 7.520 230,859 +0.03(+0.40%)
Jan 10, 2020 7.590 7.660 7.420 7.490 271,200 -0.09(-1.19%)
Jan 09, 2020 7.730 7.810 7.430 7.580 242,649 -0.16(-2.07%)
Jan 08, 2020 7.700 7.970 7.673 7.740 301,216 +0.04(+0.52%)
Jan 07, 2020 7.650 7.820 7.620 7.700 245,160 +0.01(+0.13%)
Jan 06, 2020 7.710 7.780 7.630 7.690 442,363 +0.05(+0.65%)
Jan 03, 2020 7.600 7.870 7.550 7.640 339,300 -0.09(-1.16%)
Jan 02, 2020 7.990 7.990 7.590 7.730 203,679 -0.13(-1.65%)
Dec 31, 2019 7.460 8.000 7.459 7.860 390,700 +0.42(+5.65%)
Dec 30, 2019 7.430 7.670 7.330 7.440 3,476,787 +0.00(+0.00%)
Dec 27, 2019 7.740 7.750 7.430 7.440 236,800 -0.26(-3.38%)
Dec 26, 2019 7.650 7.730 7.510 7.700 181,507 +0.08(+1.05%)
Dec 24, 2019 7.560 7.790 7.460 7.620 188,400 +0.12(+1.60%)
Dec 23, 2019 7.280 7.510 7.070 7.500 249,115 +0.25(+3.45%)
Dec 20, 2019 7.430 7.585 7.220 7.250 784,200 -0.13(-1.76%)
Dec 19, 2019 7.490 7.720 7.340 7.380 317,037 -0.10(-1.34%)
Dec 18, 2019 7.500 7.679 7.440 7.480 189,880 +0.00(+0.00%)
Dec 17, 2019 7.320 7.580 7.251 7.480 721,116 +0.14(+1.91%)
Dec 16, 2019 7.530 7.630 7.310 7.340 263,605 -0.04(-0.54%)
Dec 13, 2019 7.560 7.710 7.230 7.380 203,900 -0.20(-2.64%)
Dec 12, 2019 7.280 7.720 7.270 7.580 260,637 +0.20(+2.71%)
Dec 11, 2019 7.030 7.390 7.000 7.380 351,981 +0.14(+1.93%)
Dec 10, 2019 7.060 7.350 7.000 7.240 231,651 +0.12(+1.69%)
Dec 09, 2019 6.860 7.350 6.860 7.120 458,733 +0.22(+3.19%)
Dec 06, 2019 6.640 6.980 6.550 6.900 321,300 +0.42(+6.48%)
Dec 05, 2019 6.490 6.560 6.320 6.480 164,294 +0.05(+0.78%)
Dec 04, 2019 6.110 6.450 6.110 6.430 378,505 +0.36(+5.93%)
Dec 03, 2019 5.940 6.100 5.830 6.070 217,751 +0.01(+0.17%)
Dec 02, 2019 5.950 6.180 5.890 6.060 256,717 +0.24(+4.12%)
Nov 29, 2019 5.900 5.960 5.790 5.820 63,500 -0.12(-2.02%)
Nov 27, 2019 5.950 5.990 5.760 5.940 189,800 +0.05(+0.85%)
Nov 26, 2019 5.760 6.020 5.630 5.890 243,653 +0.14(+2.43%)
Nov 25, 2019 5.410 5.830 5.380 5.750 315,952 +0.40(+7.48%)
Nov 22, 2019 5.280 5.430 5.190 5.350 257,200 +0.16(+3.08%)
Nov 21, 2019 5.190 5.220 5.000 5.190 229,198 +0.00(+0.00%)
Nov 20, 2019 5.270 5.340 5.030 5.190 329,364 -0.13(-2.44%)
Nov 19, 2019 5.490 5.490 5.250 5.320 196,284 -0.17(-3.10%)
Nov 18, 2019 5.500 5.650 5.280 5.490 141,356 -0.02(-0.36%)
Nov 15, 2019 5.730 5.780 5.410 5.510 237,400 -0.13(-2.30%)
Nov 14, 2019 5.850 5.970 5.630 5.640 249,099 -0.23(-3.92%)
Nov 13, 2019 5.960 6.009 5.640 5.870 329,516 +0.05(+0.86%)
Nov 12, 2019 5.530 5.940 5.350 5.820 474,493 +0.35(+6.40%)
Nov 11, 2019 6.100 6.100 5.260 5.470 975,295 -1.89(-25.68%)
Nov 08, 2019 7.140 7.500 7.050 7.360 339,700 +0.17(+2.36%)
Nov 07, 2019 6.660 7.330 6.200 7.190 777,465 +1.12(+18.45%)
Nov 06, 2019 6.310 6.340 6.070 6.070 241,470 -0.28(-4.41%)
Nov 05, 2019 6.600 6.700 6.300 6.350 214,447 -0.17(-2.61%)
Nov 04, 2019 6.180 6.520 6.120 6.520 261,611 +0.47(+7.77%)
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.