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 (%)
Feb 28, 2019 12.81 12.85 12.25 12.46 275,277 -0.37(-2.88%)
Feb 27, 2019 12.66 12.98 12.51 12.83 206,778 +0.16(+1.26%)
Feb 26, 2019 12.40 12.92 12.39 12.67 227,444 -0.12(-0.94%)
Feb 25, 2019 12.77 13.03 12.46 12.79 330,433 -0.09(-0.70%)
Feb 22, 2019 13.75 13.90 12.65 12.88 635,100 -1.02(-7.34%)
Feb 21, 2019 12.21 14.58 11.53 13.90 1,188,865 +1.56(+12.64%)
Feb 20, 2019 12.46 12.79 12.30 12.34 893,114 -0.07(-0.56%)
Feb 19, 2019 12.21 12.53 12.03 12.41 229,141 -0.04(-0.32%)
Feb 15, 2019 12.38 12.65 12.31 12.45 162,800 +0.15(+1.22%)
Feb 14, 2019 12.32 12.46 12.21 12.30 159,038 -0.13(-1.05%)
Feb 13, 2019 12.33 12.52 12.26 12.43 137,935 +0.15(+1.22%)
Feb 12, 2019 12.00 12.30 11.98 12.28 134,579 +0.43(+3.63%)
Feb 11, 2019 11.62 11.86 11.42 11.85 219,064 +0.25(+2.16%)
Feb 08, 2019 11.73 11.73 11.48 11.60 117,000 -0.21(-1.78%)
Feb 07, 2019 12.26 12.40 11.77 11.81 227,028 -0.63(-5.06%)
Feb 06, 2019 12.36 12.53 12.29 12.44 210,231 +0.01(+0.08%)
Feb 05, 2019 12.61 12.70 12.25 12.43 183,118 -0.18(-1.43%)
Feb 04, 2019 12.41 12.61 12.33 12.61 245,842 +0.04(+0.32%)
Feb 01, 2019 12.66 12.73 12.34 12.57 326,400 -0.16(-1.26%)
Jan 31, 2019 12.43 12.83 12.28 12.73 364,863 +0.24(+1.92%)
Jan 30, 2019 11.98 12.67 11.85 12.49 355,793 +0.63(+5.31%)
Jan 29, 2019 12.08 12.11 11.78 11.86 183,885 -0.09(-0.75%)
Jan 28, 2019 11.97 12.12 11.85 11.95 132,862 -0.21(-1.73%)
Jan 25, 2019 11.81 12.23 11.80 12.16 196,400 +0.47(+4.02%)
Jan 24, 2019 11.61 11.69 11.51 11.69 129,250 +0.06(+0.52%)
Jan 23, 2019 11.78 11.81 11.43 11.63 299,035 -0.14(-1.19%)
Jan 22, 2019 11.62 12.02 11.46 11.77 352,740 +0.12(+1.03%)
Jan 18, 2019 11.42 11.80 11.18 11.65 265,300 +0.35(+3.10%)
Jan 17, 2019 10.80 11.37 10.80 11.30 283,984 +0.40(+3.67%)
Jan 16, 2019 10.55 10.98 10.55 10.90 231,527 +0.39(+3.71%)
Jan 15, 2019 10.67 10.80 10.35 10.51 165,684 -0.14(-1.31%)
Jan 14, 2019 10.54 10.70 10.30 10.65 198,131 -0.03(-0.28%)
Jan 11, 2019 10.41 10.69 10.37 10.68 187,900 +0.13(+1.23%)
Jan 10, 2019 10.16 10.55 10.02 10.55 332,346 +0.24(+2.33%)
Jan 09, 2019 10.16 10.33 9.900 10.31 222,427 +0.34(+3.41%)
Jan 08, 2019 9.860 9.970 9.700 9.970 281,764 +0.25(+2.57%)
Jan 07, 2019 9.590 9.890 9.410 9.720 297,104 +0.22(+2.32%)
Jan 04, 2019 8.970 9.730 8.970 9.500 354,000 +0.73(+8.32%)
Jan 03, 2019 9.050 9.150 8.660 8.770 222,839 -0.31(-3.41%)
Jan 02, 2019 8.540 9.290 8.400 9.080 439,872 +0.34(+3.89%)
Dec 31, 2018 8.760 8.800 8.390 8.740 235,700 +0.01(+0.11%)
Dec 28, 2018 8.710 8.935 8.620 8.730 214,200 +0.03(+0.34%)
Dec 27, 2018 8.620 8.730 8.270 8.700 245,740 -0.13(-1.47%)
Dec 26, 2018 8.330 8.850 8.200 8.830 331,657 +0.59(+7.16%)
Dec 24, 2018 8.300 8.630 8.180 8.240 175,800 -0.10(-1.20%)
Dec 21, 2018 8.840 8.930 8.330 8.340 770,700 -0.41(-4.69%)
Dec 20, 2018 8.970 9.209 8.710 8.750 359,952 -0.21(-2.34%)
Dec 19, 2018 9.400 9.710 8.850 8.960 330,236 -0.38(-4.07%)
Dec 18, 2018 9.730 9.860 9.330 9.340 318,483 -0.30(-3.11%)
Dec 17, 2018 9.660 10.38 9.590 9.640 588,729 -0.01(-0.10%)
Dec 14, 2018 9.830 10.10 9.550 9.650 358,700 -0.31(-3.11%)
Dec 13, 2018 10.29 10.31 9.850 9.960 319,375 -0.24(-2.35%)
Dec 12, 2018 10.21 10.49 9.780 10.20 474,526 +0.13(+1.29%)
Dec 11, 2018 10.33 10.36 9.930 10.07 234,436 +0.01(+0.10%)
Dec 10, 2018 10.18 10.23 9.890 10.06 371,746 -0.19(-1.85%)
Dec 07, 2018 10.59 10.83 10.20 10.25 223,900 -0.23(-2.19%)
Dec 06, 2018 10.54 10.69 10.19 10.48 370,567 -0.31(-2.87%)
Dec 04, 2018 11.57 11.57 10.78 10.79 257,100 -0.78(-6.74%)
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.