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 (%)
Jul 31, 2020 3.720 3.820 3.500 3.670 1,423,100 -0.12(-3.17%)
Jul 30, 2020 3.720 3.840 3.630 3.790 321,914 -0.17(-4.29%)
Jul 29, 2020 3.760 3.990 3.710 3.960 148,752 +0.22(+5.88%)
Jul 28, 2020 3.750 3.800 3.665 3.740 125,338 -0.03(-0.80%)
Jul 27, 2020 3.620 3.800 3.620 3.770 211,605 +0.12(+3.29%)
Jul 24, 2020 3.620 3.770 3.620 3.650 176,900 +0.00(+0.00%)
Jul 23, 2020 3.610 3.780 3.610 3.650 212,148 +0.00(+0.00%)
Jul 22, 2020 3.610 3.770 3.562 3.650 178,646 +0.00(+0.00%)
Jul 21, 2020 3.710 3.860 3.620 3.650 285,502 +0.02(+0.55%)
Jul 20, 2020 3.770 3.820 3.620 3.630 276,677 -0.19(-4.97%)
Jul 17, 2020 3.810 3.900 3.800 3.820 175,600 +0.01(+0.26%)
Jul 16, 2020 3.840 3.890 3.760 3.810 163,659 -0.09(-2.31%)
Jul 15, 2020 3.910 4.020 3.800 3.900 268,687 +0.16(+4.28%)
Jul 14, 2020 3.710 3.820 3.560 3.740 181,087 +0.07(+1.91%)
Jul 13, 2020 3.900 3.980 3.650 3.670 227,133 -0.18(-4.68%)
Jul 10, 2020 3.580 3.850 3.550 3.850 204,900 +0.26(+7.24%)
Jul 09, 2020 3.790 3.820 3.580 3.590 203,592 -0.11(-2.97%)
Jul 08, 2020 3.680 3.770 3.600 3.700 176,821 +0.00(+0.00%)
Jul 07, 2020 3.780 3.820 3.640 3.700 240,413 -0.18(-4.64%)
Jul 06, 2020 3.880 3.920 3.760 3.880 161,581 +0.11(+2.92%)
Jul 02, 2020 3.890 3.950 3.740 3.770 205,800 +0.00(+0.00%)
Jul 01, 2020 3.870 3.900 3.640 3.770 223,001 -0.12(-3.08%)
Jun 30, 2020 3.900 3.930 3.780 3.890 560,718 -0.01(-0.26%)
Jun 29, 2020 3.800 4.140 3.790 3.900 362,896 +0.20(+5.41%)
Jun 26, 2020 3.840 3.940 3.510 3.700 792,300 -0.19(-4.88%)
Jun 25, 2020 3.830 3.910 3.698 3.890 233,640 +0.09(+2.37%)
Jun 24, 2020 4.020 4.030 3.760 3.800 300,558 -0.30(-7.32%)
Jun 23, 2020 4.180 4.315 4.040 4.100 219,518 +0.01(+0.24%)
Jun 22, 2020 4.430 4.510 4.040 4.090 259,958 -0.43(-9.51%)
Jun 19, 2020 4.490 4.600 4.330 4.520 981,900 +0.13(+2.96%)
Jun 18, 2020 4.170 4.470 4.160 4.390 346,663 +0.13(+3.05%)
Jun 17, 2020 4.340 4.460 4.240 4.260 186,400 -0.18(-4.05%)
Jun 16, 2020 4.610 4.630 4.310 4.440 394,087 +0.12(+2.78%)
Jun 15, 2020 3.800 4.460 3.800 4.320 473,351 +0.49(+12.79%)
Jun 12, 2020 3.770 4.070 3.700 3.830 404,600 +0.26(+7.28%)
Jun 11, 2020 4.130 4.246 3.560 3.570 524,872 -0.82(-18.68%)
Jun 10, 2020 4.740 4.740 4.360 4.390 285,978 -0.43(-8.92%)
Jun 09, 2020 4.630 4.820 4.300 4.820 404,802 +0.03(+0.63%)
Jun 08, 2020 4.130 4.820 4.060 4.790 516,885 +0.69(+16.83%)
Jun 05, 2020 4.300 4.620 3.980 4.100 667,700 -0.33(-7.45%)
Jun 04, 2020 3.920 4.430 3.870 4.430 456,797 +0.47(+11.87%)
Jun 03, 2020 3.930 4.060 3.780 3.960 299,765 +0.15(+3.94%)
Jun 02, 2020 3.730 3.870 3.670 3.810 294,585 +0.13(+3.53%)
Jun 01, 2020 3.540 3.815 3.540 3.680 330,025 +0.18(+5.14%)
May 29, 2020 3.640 3.700 3.360 3.500 698,000 -0.22(-5.91%)
May 28, 2020 4.170 4.170 3.710 3.720 499,714 -0.36(-8.82%)
May 27, 2020 3.580 4.090 3.540 4.080 436,444 +0.61(+17.58%)
May 26, 2020 3.200 3.490 3.165 3.470 546,487 +0.39(+12.66%)
May 22, 2020 2.990 3.090 2.840 3.080 179,400 +0.14(+4.76%)
May 21, 2020 3.040 3.090 2.920 2.940 298,544 -0.06(-2.00%)
May 20, 2020 3.120 3.200 2.970 3.000 350,468 -0.04(-1.32%)
May 19, 2020 3.030 3.160 2.970 3.040 500,524 -0.02(-0.65%)
May 18, 2020 2.950 3.180 2.900 3.060 728,228 +0.19(+6.62%)
May 15, 2020 2.810 2.890 2.690 2.870 392,400 +0.13(+4.74%)
May 14, 2020 2.650 2.900 2.530 2.740 362,646 +0.00(+0.00%)
May 13, 2020 2.990 2.990 2.640 2.740 369,774 -0.29(-9.57%)
May 12, 2020 3.030 3.150 2.990 3.030 447,593 -0.06(-1.94%)
May 11, 2020 3.070 3.170 2.920 3.090 483,012 -0.03(-0.96%)
May 08, 2020 2.680 3.140 2.560 3.120 1,052,200 +0.63(+25.30%)
May 07, 2020 2.490 2.560 2.390 2.490 511,081 +0.09(+3.75%)
May 06, 2020 2.450 2.480 2.305 2.400 360,711 -0.04(-1.64%)
May 05, 2020 2.660 2.720 2.430 2.440 353,412 -0.12(-4.69%)
May 04, 2020 2.520 2.620 2.410 2.560 633,099 -0.04(-1.54%)
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.