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 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%)
Jul 01, 2016 9.600 10.36 10.36 10.36 487,200 +0.74(+7.69%)
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%)
Jun 01, 2016 8.920 9.460 8.850 9.440 1,987,488 +0.48(+5.36%)
May 31, 2016 9.160 9.180 8.730 8.960 1,399,520 -0.11(-1.21%)
May 27, 2016 9.010 9.070 9.070 9.070 867,900 +0.00(+0.00%)
May 26, 2016 9.380 9.380 8.960 9.070 1,393,521 -0.01(-0.11%)
May 25, 2016 8.800 9.190 8.680 9.080 4,226,601 -1.40(-13.36%)
May 24, 2016 10.54 10.82 10.22 10.48 469,391 +0.06(+0.58%)
May 23, 2016 10.17 10.56 10.17 10.42 328,202 +0.07(+0.68%)
May 20, 2016 10.29 10.49 10.04 10.35 307,790 +0.14(+1.37%)
May 19, 2016 10.00 10.37 9.690 10.21 521,118 +0.03(+0.29%)
May 18, 2016 10.34 10.81 10.13 10.18 468,029 -0.44(-4.14%)
May 17, 2016 10.79 11.03 10.47 10.62 587,072 -0.09(-0.84%)
May 16, 2016 10.67 11.03 10.55 10.71 990,480 +0.45(+4.39%)
May 13, 2016 10.87 11.05 10.21 10.26 442,534 -0.71(-6.47%)
May 12, 2016 10.82 11.12 10.45 10.97 601,764 +0.14(+1.29%)
May 11, 2016 11.27 11.47 10.72 10.83 417,916 -0.41(-3.65%)
May 10, 2016 10.75 11.37 10.56 11.24 612,357 +0.70(+6.64%)
May 09, 2016 12.20 12.20 10.40 10.54 909,723 -1.96(-15.68%)
May 06, 2016 11.71 12.81 11.71 12.50 422,967 +0.55(+4.60%)
May 05, 2016 12.48 12.60 11.74 11.95 762,802 -0.26(-2.13%)
May 04, 2016 11.96 12.69 11.95 12.21 627,542 +0.08(+0.66%)
May 03, 2016 13.00 13.24 11.95 12.13 843,698 -1.26(-9.41%)
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.