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 26, 2021 8.250 8.790 7.673 8.080 1,618,100 +0.39(+5.07%)
Feb 25, 2021 8.400 9.540 7.510 7.690 3,810,705 -0.76(-8.99%)
Feb 24, 2021 7.620 8.930 7.430 8.450 4,808,218 +0.46(+5.76%)
Feb 23, 2021 6.880 9.260 6.600 7.990 48,555,468 +1.69(+26.83%)
Feb 22, 2021 5.920 6.460 5.870 6.300 406,617 +0.35(+5.88%)
Feb 19, 2021 5.700 6.200 5.670 5.950 557,600 +0.33(+5.87%)
Feb 18, 2021 5.860 5.940 5.600 5.620 295,794 -0.32(-5.39%)
Feb 17, 2021 5.710 6.180 5.700 5.940 374,614 +0.19(+3.30%)
Feb 16, 2021 5.830 5.940 5.620 5.750 432,909 +0.05(+0.88%)
Feb 12, 2021 5.660 5.820 5.560 5.700 189,700 +0.02(+0.35%)
Feb 11, 2021 5.580 5.780 5.520 5.680 216,521 +0.09(+1.61%)
Feb 10, 2021 5.700 5.700 5.420 5.590 325,001 -0.05(-0.89%)
Feb 09, 2021 5.460 5.680 5.320 5.640 331,631 +0.13(+2.36%)
Feb 08, 2021 5.310 5.600 5.270 5.510 253,164 +0.28(+5.35%)
Feb 05, 2021 5.490 5.490 5.150 5.230 298,400 -0.26(-4.74%)
Feb 04, 2021 5.100 5.565 5.080 5.490 459,980 +0.37(+7.23%)
Feb 03, 2021 4.940 5.150 4.920 5.120 350,324 +0.19(+3.85%)
Feb 02, 2021 5.000 5.150 4.820 4.930 324,976 -0.06(-1.20%)
Feb 01, 2021 5.160 5.180 4.900 4.990 336,390 -0.04(-0.80%)
Jan 29, 2021 5.130 5.210 4.810 5.030 598,200 +0.04(+0.80%)
Jan 28, 2021 4.940 5.060 4.780 4.990 550,752 +0.05(+1.01%)
Jan 27, 2021 5.050 5.210 4.820 4.940 562,893 -0.29(-5.54%)
Jan 26, 2021 5.370 5.380 5.165 5.230 173,262 +0.00(+0.00%)
Jan 25, 2021 5.280 5.340 5.070 5.230 295,215 -0.10(-1.88%)
Jan 22, 2021 5.150 5.330 5.010 5.330 317,600 +0.06(+1.14%)
Jan 21, 2021 5.350 5.380 5.160 5.270 261,240 -0.14(-2.59%)
Jan 20, 2021 5.390 5.550 5.040 5.410 520,774 +0.05(+0.93%)
Jan 19, 2021 5.740 5.840 5.280 5.360 1,139,024 -0.29(-5.13%)
Jan 15, 2021 5.590 5.830 5.465 5.650 424,900 -0.13(-2.25%)
Jan 14, 2021 5.560 6.020 5.560 5.780 560,752 +0.30(+5.47%)
Jan 13, 2021 5.730 5.730 5.480 5.480 282,676 -0.24(-4.20%)
Jan 12, 2021 5.630 5.800 5.530 5.720 322,943 +0.14(+2.51%)
Jan 11, 2021 5.360 5.670 5.343 5.580 307,153 -0.11(-1.93%)
Jan 08, 2021 5.670 5.690 5.400 5.690 296,900 +0.05(+0.89%)
Jan 07, 2021 5.610 5.750 5.350 5.640 413,107 +0.08(+1.44%)
Jan 06, 2021 5.410 5.750 5.350 5.560 1,032,414 +0.39(+7.54%)
Jan 05, 2021 4.920 5.320 4.900 5.170 552,269 +0.33(+6.82%)
Jan 04, 2021 4.810 4.870 4.660 4.840 208,630 +0.17(+3.64%)
Dec 31, 2020 4.670 4.670 4.670 241,659 -0.12(-2.51%)
Dec 30, 2020 4.670 4.900 4.670 4.790 241,659 +0.12(+2.57%)
Dec 29, 2020 4.660 4.700 4.530 4.670 195,994 +0.02(+0.43%)
Dec 28, 2020 4.900 4.930 4.600 4.650 432,252 -0.17(-3.53%)
Dec 24, 2020 4.960 5.000 4.780 4.820 92,800 -0.12(-2.43%)
Dec 23, 2020 4.840 4.980 4.810 4.940 184,543 +0.18(+3.78%)
Dec 22, 2020 4.620 4.770 4.525 4.760 246,465 +0.09(+1.93%)
Dec 21, 2020 4.800 4.800 4.580 4.670 344,626 -0.16(-3.31%)
Dec 18, 2020 5.060 5.060 4.760 4.830 764,300 -0.24(-4.73%)
Dec 17, 2020 5.070 5.090 4.810 5.070 221,170 +0.07(+1.40%)
Dec 16, 2020 5.030 5.070 4.890 5.000 274,841 -0.03(-0.60%)
Dec 15, 2020 4.940 5.110 4.800 5.030 220,520 +0.20(+4.14%)
Dec 14, 2020 5.570 5.640 4.810 4.830 545,603 -0.67(-12.18%)
Dec 11, 2020 5.600 5.630 5.280 5.500 310,100 -0.14(-2.48%)
Dec 10, 2020 5.490 5.720 5.320 5.640 350,169 +0.16(+2.92%)
Dec 09, 2020 5.650 5.770 5.450 5.480 469,381 -0.06(-1.08%)
Dec 08, 2020 6.040 6.250 5.400 5.540 1,213,875 -0.98(-15.03%)
Dec 07, 2020 6.000 6.570 5.920 6.520 318,634 +0.51(+8.49%)
Dec 04, 2020 5.140 6.060 5.140 6.010 707,100 +0.92(+18.07%)
Dec 03, 2020 5.250 5.250 5.037 5.090 90,074 -0.09(-1.74%)
Dec 02, 2020 5.040 5.250 4.965 5.180 407,470 +0.18(+3.60%)
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.