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 (%)
Nov 30, 2020 4.880 4.970 4.640 4.710 225,218 -0.20(-4.07%)
Nov 27, 2020 5.200 5.200 4.850 4.910 184,100 -0.19(-3.73%)
Nov 25, 2020 4.860 5.290 4.710 5.100 259,600 +0.07(+1.39%)
Nov 24, 2020 4.850 5.205 4.815 5.030 439,862 +0.25(+5.23%)
Nov 23, 2020 4.580 4.790 4.530 4.780 209,758 +0.31(+6.94%)
Nov 20, 2020 4.450 4.570 4.260 4.470 207,000 -0.04(-0.89%)
Nov 19, 2020 4.350 4.510 4.350 4.510 94,666 +0.11(+2.50%)
Nov 18, 2020 4.300 4.535 4.300 4.400 159,892 +0.00(+0.00%)
Nov 17, 2020 4.530 4.570 4.375 4.400 267,046 -0.18(-3.93%)
Nov 16, 2020 4.560 4.670 4.470 4.580 200,030 +0.10(+2.23%)
Nov 13, 2020 4.320 4.610 4.270 4.480 160,000 +0.21(+4.92%)
Nov 12, 2020 4.480 4.580 4.220 4.270 172,972 -0.23(-5.11%)
Nov 11, 2020 4.880 4.890 4.460 4.500 244,870 -0.51(-10.18%)
Nov 10, 2020 4.420 5.160 4.350 5.010 631,173 +0.71(+16.51%)
Nov 09, 2020 4.850 4.860 4.220 4.300 324,217 +0.12(+2.87%)
Nov 06, 2020 4.290 4.380 4.150 4.180 99,900 -0.12(-2.79%)
Nov 05, 2020 4.070 4.460 4.070 4.300 180,024 +0.29(+7.23%)
Nov 04, 2020 4.330 4.390 3.970 4.010 184,677 -0.38(-8.66%)
Nov 03, 2020 4.540 4.643 4.230 4.390 329,746 -0.20(-4.36%)
Nov 02, 2020 4.010 4.710 4.000 4.590 492,829 +0.72(+18.60%)
Oct 30, 2020 3.720 3.960 3.650 3.870 226,900 +0.03(+0.78%)
Oct 29, 2020 3.720 3.900 3.710 3.840 132,545 +0.04(+1.05%)
Oct 28, 2020 3.800 3.830 3.670 3.800 234,156 -0.06(-1.55%)
Oct 27, 2020 3.830 3.910 3.820 3.860 89,527 -0.04(-1.03%)
Oct 26, 2020 4.010 4.030 3.840 3.900 164,005 -0.22(-5.34%)
Oct 23, 2020 4.120 4.260 4.110 4.120 113,300 +0.04(+0.98%)
Oct 22, 2020 4.020 4.110 3.960 4.080 144,475 +0.04(+0.99%)
Oct 21, 2020 4.080 4.130 3.950 4.040 112,271 -0.05(-1.22%)
Oct 20, 2020 4.100 4.270 4.040 4.090 106,467 +0.03(+0.74%)
Oct 19, 2020 4.150 4.360 4.050 4.060 164,903 -0.08(-1.93%)
Oct 16, 2020 3.880 4.170 3.880 4.140 188,900 +0.25(+6.43%)
Oct 15, 2020 3.710 3.910 3.630 3.890 188,514 +0.15(+4.01%)
Oct 14, 2020 3.750 3.790 3.680 3.740 174,849 -0.03(-0.80%)
Oct 13, 2020 3.780 3.860 3.720 3.770 163,078 -0.06(-1.57%)
Oct 12, 2020 3.850 3.870 3.780 3.830 160,003 -0.06(-1.54%)
Oct 09, 2020 3.930 4.080 3.830 3.890 154,900 -0.07(-1.77%)
Oct 08, 2020 3.990 4.075 3.920 3.960 204,413 +0.03(+0.76%)
Oct 07, 2020 3.790 4.070 3.790 3.930 317,923 +0.21(+5.65%)
Oct 06, 2020 3.930 4.015 3.720 3.720 200,878 -0.11(-2.87%)
Oct 05, 2020 3.810 4.020 3.810 3.830 228,220 +0.07(+1.86%)
Oct 02, 2020 3.560 3.830 3.530 3.760 179,200 +0.08(+2.17%)
Oct 01, 2020 3.560 3.720 3.490 3.680 218,088 +0.13(+3.66%)
Sep 30, 2020 3.570 3.680 3.510 3.550 253,804 +0.02(+0.57%)
Sep 29, 2020 3.700 3.700 3.480 3.530 497,960 -0.19(-5.11%)
Sep 28, 2020 3.610 3.790 3.550 3.720 280,193 +0.18(+5.08%)
Sep 25, 2020 3.460 3.600 3.450 3.540 239,100 +0.05(+1.43%)
Sep 24, 2020 3.610 3.640 3.460 3.490 193,870 -0.12(-3.32%)
Sep 23, 2020 3.640 3.751 3.600 3.610 261,430 -0.10(-2.70%)
Sep 22, 2020 3.800 3.800 3.570 3.710 253,328 -0.06(-1.59%)
Sep 21, 2020 3.660 3.800 3.560 3.770 320,401 -0.05(-1.31%)
Sep 18, 2020 3.740 4.030 3.650 3.820 1,018,400 +0.07(+1.87%)
Sep 17, 2020 3.610 3.810 3.476 3.750 325,352 +0.09(+2.46%)
Sep 16, 2020 3.700 3.800 3.610 3.660 308,516 +0.08(+2.23%)
Sep 15, 2020 3.530 3.695 3.480 3.580 205,468 +0.09(+2.58%)
Sep 14, 2020 3.580 3.580 3.480 3.490 152,577 -0.05(-1.41%)
Sep 11, 2020 3.550 3.600 3.460 3.540 229,700 -0.04(-1.12%)
Sep 10, 2020 3.650 3.670 3.560 3.580 167,836 -0.07(-1.92%)
Sep 09, 2020 3.740 3.740 3.600 3.650 215,927 -0.08(-2.14%)
Sep 08, 2020 3.670 3.890 3.575 3.730 260,361 +0.04(+1.08%)
Sep 04, 2020 3.880 3.940 3.682 3.690 316,100 -0.10(-2.64%)
Sep 03, 2020 3.820 3.870 3.650 3.790 191,066 -0.07(-1.81%)
Sep 02, 2020 3.900 3.970 3.850 3.860 149,031 -0.05(-1.28%)
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.