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 (%)
Feb 28, 2020 5.000 5.270 4.910 5.070 435,600 -0.01(-0.20%)
Feb 27, 2020 5.100 5.450 5.000 5.080 391,944 -0.20(-3.79%)
Feb 26, 2020 5.300 5.470 5.140 5.280 252,052 -0.03(-0.56%)
Feb 25, 2020 5.520 5.585 5.250 5.310 252,608 -0.25(-4.50%)
Feb 24, 2020 5.224 5.590 5.165 5.560 223,349 +0.14(+2.58%)
Feb 21, 2020 5.500 5.570 5.050 5.420 338,400 -0.20(-3.56%)
Feb 20, 2020 5.840 5.960 5.560 5.620 192,080 -0.14(-2.43%)
Feb 19, 2020 5.700 5.860 5.700 5.760 127,919 +0.09(+1.59%)
Feb 18, 2020 5.780 5.840 5.560 5.670 124,113 -0.17(-2.91%)
Feb 14, 2020 5.860 5.860 5.720 5.840 155,200 +0.06(+1.04%)
Feb 13, 2020 5.870 5.910 5.670 5.780 158,843 -0.15(-2.53%)
Feb 12, 2020 6.120 6.200 5.890 5.930 154,581 +0.00(+0.00%)
Feb 11, 2020 6.000 6.120 5.850 5.930 221,273 +0.11(+1.89%)
Feb 10, 2020 6.070 6.100 5.810 5.820 220,371 -0.26(-4.28%)
Feb 07, 2020 6.420 6.420 6.070 6.080 249,400 -0.47(-7.18%)
Feb 06, 2020 6.710 6.780 6.460 6.550 475,633 -0.15(-2.24%)
Feb 05, 2020 6.390 6.730 6.390 6.700 191,489 +0.30(+4.69%)
Feb 04, 2020 6.510 6.570 6.380 6.400 148,225 +0.06(+0.95%)
Feb 03, 2020 6.390 6.450 6.300 6.340 215,711 -0.04(-0.63%)
Jan 31, 2020 6.260 6.460 6.190 6.380 303,900 +0.01(+0.16%)
Jan 30, 2020 6.210 6.380 6.160 6.370 151,645 +0.16(+2.58%)
Jan 29, 2020 6.320 6.410 6.185 6.210 170,704 -0.07(-1.11%)
Jan 28, 2020 6.120 6.380 6.120 6.280 197,967 +0.18(+2.95%)
Jan 27, 2020 6.300 6.300 6.020 6.100 398,475 -0.33(-5.13%)
Jan 24, 2020 6.720 6.720 6.250 6.430 391,700 -0.29(-4.32%)
Jan 23, 2020 6.980 7.015 6.500 6.720 390,120 -0.43(-6.01%)
Jan 22, 2020 7.310 7.330 7.080 7.150 134,753 -0.08(-1.11%)
Jan 21, 2020 7.460 7.470 7.110 7.230 195,201 -0.17(-2.30%)
Jan 17, 2020 7.480 7.659 7.350 7.400 237,600 -0.05(-0.67%)
Jan 16, 2020 7.490 7.550 7.235 7.450 264,351 +0.02(+0.27%)
Jan 15, 2020 7.450 7.510 7.350 7.430 202,009 -0.08(-1.07%)
Jan 14, 2020 7.530 7.650 7.445 7.510 257,850 -0.01(-0.13%)
Jan 13, 2020 7.540 7.650 7.380 7.520 230,859 +0.03(+0.40%)
Jan 10, 2020 7.590 7.660 7.420 7.490 271,200 -0.09(-1.19%)
Jan 09, 2020 7.730 7.810 7.430 7.580 242,649 -0.16(-2.07%)
Jan 08, 2020 7.700 7.970 7.673 7.740 301,216 +0.04(+0.52%)
Jan 07, 2020 7.650 7.820 7.620 7.700 245,160 +0.01(+0.13%)
Jan 06, 2020 7.710 7.780 7.630 7.690 442,363 +0.05(+0.65%)
Jan 03, 2020 7.600 7.870 7.550 7.640 339,300 -0.09(-1.16%)
Jan 02, 2020 7.990 7.990 7.590 7.730 203,679 -0.13(-1.65%)
Dec 31, 2019 7.460 8.000 7.459 7.860 390,700 +0.42(+5.65%)
Dec 30, 2019 7.430 7.670 7.330 7.440 3,476,787 +0.00(+0.00%)
Dec 27, 2019 7.740 7.750 7.430 7.440 236,800 -0.26(-3.38%)
Dec 26, 2019 7.650 7.730 7.510 7.700 181,507 +0.08(+1.05%)
Dec 24, 2019 7.560 7.790 7.460 7.620 188,400 +0.12(+1.60%)
Dec 23, 2019 7.280 7.510 7.070 7.500 249,115 +0.25(+3.45%)
Dec 20, 2019 7.430 7.585 7.220 7.250 784,200 -0.13(-1.76%)
Dec 19, 2019 7.490 7.720 7.340 7.380 317,037 -0.10(-1.34%)
Dec 18, 2019 7.500 7.679 7.440 7.480 189,880 +0.00(+0.00%)
Dec 17, 2019 7.320 7.580 7.251 7.480 721,116 +0.14(+1.91%)
Dec 16, 2019 7.530 7.630 7.310 7.340 263,605 -0.04(-0.54%)
Dec 13, 2019 7.560 7.710 7.230 7.380 203,900 -0.20(-2.64%)
Dec 12, 2019 7.280 7.720 7.270 7.580 260,637 +0.20(+2.71%)
Dec 11, 2019 7.030 7.390 7.000 7.380 351,981 +0.14(+1.93%)
Dec 10, 2019 7.060 7.350 7.000 7.240 231,651 +0.12(+1.69%)
Dec 09, 2019 6.860 7.350 6.860 7.120 458,733 +0.22(+3.19%)
Dec 06, 2019 6.640 6.980 6.550 6.900 321,300 +0.42(+6.48%)
Dec 05, 2019 6.490 6.560 6.320 6.480 164,294 +0.05(+0.78%)
Dec 04, 2019 6.110 6.450 6.110 6.430 378,505 +0.36(+5.93%)
Dec 03, 2019 5.940 6.100 5.830 6.070 217,751 +0.01(+0.17%)
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.