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 (%)
Jun 30, 2016 9.280 9.700 9.090 9.620 726,463 +0.49(+5.37%)
Jun 29, 2016 9.230 9.400 8.950 9.130 432,990 +0.21(+2.35%)
Jun 28, 2016 8.920 8.975 8.660 8.920 390,425 +0.44(+5.19%)
Jun 27, 2016 9.240 9.425 8.420 8.480 840,886 -0.99(-10.45%)
Jun 24, 2016 9.100 9.520 9.010 9.470 1,277,380 -0.47(-4.73%)
Jun 23, 2016 9.760 9.940 9.340 9.940 755,417 +0.46(+4.85%)
Jun 22, 2016 10.57 10.64 9.315 9.480 1,105,680 -1.01(-9.63%)
Jun 21, 2016 10.10 10.54 9.960 10.49 796,431 +0.23(+2.24%)
Jun 20, 2016 10.25 10.41 10.13 10.26 1,194,852 +0.40(+4.06%)
Jun 17, 2016 9.770 10.32 9.530 9.860 844,681 +0.21(+2.18%)
Jun 16, 2016 9.460 9.690 9.245 9.650 774,754 +0.01(+0.10%)
Jun 15, 2016 9.510 9.880 9.390 9.640 694,418 +0.29(+3.10%)
Jun 14, 2016 9.390 9.630 9.050 9.350 559,095 -0.13(-1.37%)
Jun 13, 2016 9.630 9.865 9.430 9.480 573,963 -0.15(-1.56%)
Jun 10, 2016 9.800 9.940 9.590 9.630 764,164 -0.45(-4.46%)
Jun 09, 2016 10.44 10.44 9.840 10.08 771,055 -0.39(-3.72%)
Jun 08, 2016 9.900 10.77 9.840 10.47 1,230,551 +0.76(+7.83%)
Jun 07, 2016 9.450 10.04 9.450 9.710 1,723,459 +0.21(+2.21%)
Jun 06, 2016 9.610 9.700 9.470 9.500 1,579,532 +0.04(+0.42%)
Jun 03, 2016 9.640 9.700 9.100 9.460 1,083,055 +0.00(+0.00%)
Jun 02, 2016 9.300 9.600 9.160 9.460 1,155,519 +0.02(+0.21%)
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.