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 (%)
Nov 30, 2016 15.10 16.07 15.10 15.80 681,680 +1.01(+6.83%)
Nov 29, 2016 14.32 15.11 14.04 14.79 774,220 -0.30(-1.99%)
Nov 28, 2016 15.70 15.78 15.03 15.09 532,861 -0.58(-3.70%)
Nov 25, 2016 15.58 15.90 15.35 15.67 325,415 +0.11(+0.71%)
Nov 23, 2016 15.56 15.56 15.56 0 +0.48(+3.18%)
Nov 22, 2016 14.24 15.10 14.19 15.08 745,228 +1.05(+7.48%)
Nov 21, 2016 13.89 14.04 13.69 14.03 391,330 +0.43(+3.16%)
Nov 18, 2016 13.55 14.02 13.55 13.60 602,473 +0.07(+0.52%)
Nov 17, 2016 13.81 14.05 13.42 13.53 562,388 -0.28(-2.03%)
Nov 16, 2016 13.48 13.98 13.47 13.81 1,384,477 +0.17(+1.25%)
Nov 15, 2016 13.54 13.95 13.28 13.64 572,592 +0.08(+0.59%)
Nov 14, 2016 12.71 13.82 12.71 13.56 1,104,516 +0.91(+7.19%)
Nov 11, 2016 12.36 12.74 12.30 12.65 1,134,647 +0.22(+1.77%)
Nov 10, 2016 12.20 12.95 12.13 12.43 1,240,324 +0.54(+4.54%)
Nov 09, 2016 11.31 12.42 11.31 11.89 726,040 +0.71(+6.35%)
Nov 08, 2016 10.43 11.29 10.31 11.18 487,013 +0.66(+6.27%)
Nov 07, 2016 10.50 10.76 10.35 10.52 747,509 +0.28(+2.73%)
Nov 04, 2016 9.650 10.36 9.530 10.24 391,268 +0.59(+6.11%)
Nov 03, 2016 9.630 9.780 9.480 9.650 251,718 +0.13(+1.37%)
Nov 02, 2016 9.500 9.801 9.385 9.520 431,745 -0.19(-1.96%)
Nov 01, 2016 10.39 10.39 9.500 9.710 698,058 -0.54(-5.27%)
Oct 31, 2016 10.15 10.39 9.990 10.25 398,779 +0.15(+1.49%)
Oct 28, 2016 9.830 10.69 9.816 10.10 354,185 -0.06(-0.59%)
Oct 27, 2016 10.56 10.60 10.09 10.16 383,427 -0.38(-3.61%)
Oct 26, 2016 10.55 10.88 10.49 10.54 389,123 -0.29(-2.68%)
Oct 25, 2016 11.06 11.60 10.82 10.83 371,577 -0.21(-1.90%)
Oct 24, 2016 11.26 11.40 10.95 11.04 321,925 -0.06(-0.54%)
Oct 21, 2016 11.00 11.34 10.80 11.10 345,778 -0.05(-0.45%)
Oct 20, 2016 10.88 11.43 10.51 11.15 1,351,744 +0.01(+0.09%)
Oct 19, 2016 10.24 11.18 10.18 11.14 787,014 +0.94(+9.22%)
Oct 18, 2016 10.50 10.52 10.05 10.20 417,897 -0.01(-0.10%)
Oct 17, 2016 10.00 10.38 10.00 10.21 309,229 +0.23(+2.30%)
Oct 14, 2016 9.910 10.37 9.860 9.980 234,877 +0.11(+1.11%)
Oct 13, 2016 9.900 10.34 9.720 9.870 266,999 -0.28(-2.76%)
Oct 12, 2016 10.22 10.38 10.07 10.15 252,996 -0.11(-1.07%)
Oct 11, 2016 10.55 10.62 9.940 10.26 387,198 -0.39(-3.66%)
Oct 10, 2016 10.51 10.80 10.38 10.65 354,278 +0.34(+3.30%)
Oct 07, 2016 10.34 10.63 10.08 10.31 261,977 +0.09(+0.88%)
Oct 06, 2016 10.25 10.45 10.16 10.22 200,864 -0.13(-1.26%)
Oct 05, 2016 10.22 10.55 10.12 10.35 924,272 +0.34(+3.40%)
Oct 04, 2016 10.21 10.29 9.880 10.01 298,624 -0.18(-1.77%)
Oct 03, 2016 10.45 10.46 10.02 10.19 343,835 -0.26(-2.49%)
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%)
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.