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 (%)
Sep 30, 2016 10.53 10.64 10.14 10.45 639,956 +0.11(+1.06%)
Sep 29, 2016 10.13 10.68 10.08 10.34 583,220 +0.17(+1.67%)
Sep 28, 2016 9.530 10.18 9.430 10.17 632,003 +0.77(+8.19%)
Sep 27, 2016 9.530 9.765 9.300 9.400 310,557 -0.25(-2.59%)
Sep 26, 2016 9.560 9.760 9.490 9.650 334,419 +0.06(+0.63%)
Sep 23, 2016 9.550 9.830 9.440 9.590 420,811 +0.04(+0.42%)
Sep 22, 2016 9.320 9.580 9.280 9.550 402,023 +0.46(+5.06%)
Sep 21, 2016 8.650 9.105 8.650 9.090 545,083 +0.61(+7.19%)
Sep 20, 2016 8.690 8.820 8.465 8.480 332,983 -0.17(-1.97%)
Sep 19, 2016 8.760 9.030 8.550 8.650 424,859 +0.08(+0.93%)
Sep 16, 2016 8.500 8.820 8.360 8.570 726,533 +0.01(+0.12%)
Sep 15, 2016 8.600 8.760 8.501 8.560 561,791 -0.10(-1.15%)
Sep 14, 2016 8.850 9.030 8.580 8.660 660,308 -0.22(-2.48%)
Sep 13, 2016 9.270 9.410 8.595 8.880 1,053,727 -0.66(-6.92%)
Sep 12, 2016 9.220 9.605 9.050 9.540 551,887 +0.07(+0.74%)
Sep 09, 2016 9.690 9.720 9.380 9.470 570,399 -0.46(-4.63%)
Sep 08, 2016 9.920 10.06 9.830 9.930 370,406 +0.02(+0.20%)
Sep 07, 2016 9.970 10.13 9.810 9.910 338,471 -0.13(-1.29%)
Sep 06, 2016 9.860 10.09 9.720 10.04 336,266 +0.24(+2.45%)
Sep 02, 2016 9.900 9.800 9.800 9.800 323,800 +0.11(+1.14%)
Sep 01, 2016 9.800 9.900 9.510 9.690 415,425 -0.16(-1.62%)
Aug 31, 2016 9.870 9.980 9.670 9.850 455,397 -0.20(-1.99%)
Aug 30, 2016 10.29 10.31 9.920 10.05 364,823 -0.26(-2.52%)
Aug 29, 2016 9.800 10.45 9.750 10.31 622,079 +0.47(+4.78%)
Aug 26, 2016 10.13 10.27 9.640 9.840 559,465 -0.16(-1.60%)
Aug 25, 2016 9.850 10.11 9.795 10.00 588,076 +0.10(+1.01%)
Aug 24, 2016 9.940 10.21 9.820 9.900 488,085 -0.15(-1.49%)
Aug 23, 2016 10.09 10.24 9.930 10.05 369,394 +0.05(+0.50%)
Aug 22, 2016 9.630 10.02 9.530 10.00 401,178 +0.20(+2.04%)
Aug 19, 2016 9.880 9.890 9.520 9.800 583,843 -0.19(-1.90%)
Aug 18, 2016 9.970 10.16 9.870 9.990 367,254 +0.11(+1.11%)
Aug 17, 2016 9.730 9.930 9.640 9.880 382,738 +0.11(+1.13%)
Aug 16, 2016 9.830 9.950 9.680 9.770 388,431 -0.03(-0.31%)
Aug 15, 2016 9.540 9.890 9.499 9.800 475,101 +0.42(+4.48%)
Aug 12, 2016 9.560 9.645 9.220 9.380 499,805 -0.14(-1.47%)
Aug 11, 2016 9.290 9.870 9.130 9.520 1,242,955 +0.79(+9.05%)
Aug 10, 2016 8.910 9.080 8.630 8.730 463,996 -0.07(-0.80%)
Aug 09, 2016 9.210 9.320 8.720 8.800 384,270 -0.42(-4.56%)
Aug 08, 2016 9.310 9.390 9.150 9.220 439,146 +0.08(+0.88%)
Aug 05, 2016 8.860 9.200 8.780 9.140 516,260 +0.34(+3.86%)
Aug 04, 2016 9.260 9.370 8.770 8.800 553,639 -0.46(-4.97%)
Aug 03, 2016 8.640 9.430 8.530 9.260 870,277 +0.65(+7.55%)
Aug 02, 2016 9.050 9.320 8.455 8.610 1,264,055 -0.41(-4.55%)
Aug 01, 2016 10.05 10.05 9.000 9.020 942,527 -1.00(-9.98%)
Jul 29, 2016 9.850 10.31 9.370 10.02 1,000,176 +0.10(+1.01%)
Jul 28, 2016 11.39 11.39 9.830 9.920 1,569,831 -1.97(-16.57%)
Jul 27, 2016 11.84 12.28 11.51 11.89 1,346,654 +0.22(+1.89%)
Jul 26, 2016 11.03 11.73 10.96 11.67 689,800 +0.67(+6.09%)
Jul 25, 2016 11.17 11.40 10.93 11.00 408,426 -0.30(-2.65%)
Jul 22, 2016 11.26 11.32 10.84 11.30 389,360 -0.01(-0.09%)
Jul 21, 2016 11.41 11.65 11.24 11.31 509,211 -0.01(-0.09%)
Jul 20, 2016 11.21 11.45 10.82 11.32 479,915 -0.15(-1.31%)
Jul 19, 2016 11.72 11.75 11.25 11.47 625,256 -0.43(-3.61%)
Jul 18, 2016 11.56 11.95 11.40 11.90 537,527 +0.23(+1.97%)
Jul 15, 2016 11.59 11.81 11.45 11.67 695,516 +0.10(+0.86%)
Jul 14, 2016 11.35 11.73 11.22 11.57 752,146 +0.36(+3.21%)
Jul 13, 2016 11.15 11.26 10.81 11.21 625,475 +0.16(+1.45%)
Jul 12, 2016 10.95 11.26 10.72 11.05 689,109 +0.51(+4.84%)
Jul 11, 2016 10.51 10.63 10.25 10.54 572,224 +0.19(+1.84%)
Jul 08, 2016 10.03 10.42 9.750 10.35 465,595 +0.60(+6.15%)
Jul 07, 2016 9.810 10.07 9.580 9.750 416,787 +0.04(+0.41%)
Jul 06, 2016 9.450 9.760 9.420 9.710 601,133 +0.15(+1.57%)
Jul 05, 2016 10.15 10.21 9.400 9.560 446,657 -0.80(-7.72%)
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.