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 (%)
Jan 29, 2021 5.130 5.210 4.810 5.030 598,200 +0.04(+0.80%)
Jan 28, 2021 4.940 5.060 4.780 4.990 550,752 +0.05(+1.01%)
Jan 27, 2021 5.050 5.210 4.820 4.940 562,893 -0.29(-5.54%)
Jan 26, 2021 5.370 5.380 5.165 5.230 173,262 +0.00(+0.00%)
Jan 25, 2021 5.280 5.340 5.070 5.230 295,215 -0.10(-1.88%)
Jan 22, 2021 5.150 5.330 5.010 5.330 317,600 +0.06(+1.14%)
Jan 21, 2021 5.350 5.380 5.160 5.270 261,240 -0.14(-2.59%)
Jan 20, 2021 5.390 5.550 5.040 5.410 520,774 +0.05(+0.93%)
Jan 19, 2021 5.740 5.840 5.280 5.360 1,139,024 -0.29(-5.13%)
Jan 15, 2021 5.590 5.830 5.465 5.650 424,900 -0.13(-2.25%)
Jan 14, 2021 5.560 6.020 5.560 5.780 560,752 +0.30(+5.47%)
Jan 13, 2021 5.730 5.730 5.480 5.480 282,676 -0.24(-4.20%)
Jan 12, 2021 5.630 5.800 5.530 5.720 322,943 +0.14(+2.51%)
Jan 11, 2021 5.360 5.670 5.343 5.580 307,153 -0.11(-1.93%)
Jan 08, 2021 5.670 5.690 5.400 5.690 296,900 +0.05(+0.89%)
Jan 07, 2021 5.610 5.750 5.350 5.640 413,107 +0.08(+1.44%)
Jan 06, 2021 5.410 5.750 5.350 5.560 1,032,414 +0.39(+7.54%)
Jan 05, 2021 4.920 5.320 4.900 5.170 552,269 +0.33(+6.82%)
Jan 04, 2021 4.810 4.870 4.660 4.840 208,630 +0.17(+3.64%)
Dec 31, 2020 4.670 4.670 4.670 241,659 -0.12(-2.51%)
Dec 30, 2020 4.670 4.900 4.670 4.790 241,659 +0.12(+2.57%)
Dec 29, 2020 4.660 4.700 4.530 4.670 195,994 +0.02(+0.43%)
Dec 28, 2020 4.900 4.930 4.600 4.650 432,252 -0.17(-3.53%)
Dec 24, 2020 4.960 5.000 4.780 4.820 92,800 -0.12(-2.43%)
Dec 23, 2020 4.840 4.980 4.810 4.940 184,543 +0.18(+3.78%)
Dec 22, 2020 4.620 4.770 4.525 4.760 246,465 +0.09(+1.93%)
Dec 21, 2020 4.800 4.800 4.580 4.670 344,626 -0.16(-3.31%)
Dec 18, 2020 5.060 5.060 4.760 4.830 764,300 -0.24(-4.73%)
Dec 17, 2020 5.070 5.090 4.810 5.070 221,170 +0.07(+1.40%)
Dec 16, 2020 5.030 5.070 4.890 5.000 274,841 -0.03(-0.60%)
Dec 15, 2020 4.940 5.110 4.800 5.030 220,520 +0.20(+4.14%)
Dec 14, 2020 5.570 5.640 4.810 4.830 545,603 -0.67(-12.18%)
Dec 11, 2020 5.600 5.630 5.280 5.500 310,100 -0.14(-2.48%)
Dec 10, 2020 5.490 5.720 5.320 5.640 350,169 +0.16(+2.92%)
Dec 09, 2020 5.650 5.770 5.450 5.480 469,381 -0.06(-1.08%)
Dec 08, 2020 6.040 6.250 5.400 5.540 1,213,875 -0.98(-15.03%)
Dec 07, 2020 6.000 6.570 5.920 6.520 318,634 +0.51(+8.49%)
Dec 04, 2020 5.140 6.060 5.140 6.010 707,100 +0.92(+18.07%)
Dec 03, 2020 5.250 5.250 5.037 5.090 90,074 -0.09(-1.74%)
Dec 02, 2020 5.040 5.250 4.965 5.180 407,470 +0.18(+3.60%)
Dec 01, 2020 4.860 5.180 4.850 5.000 164,804 +0.29(+6.16%)
Nov 30, 2020 4.880 4.970 4.640 4.710 225,218 -0.20(-4.07%)
Nov 27, 2020 5.200 5.200 4.850 4.910 184,100 -0.19(-3.73%)
Nov 25, 2020 4.860 5.290 4.710 5.100 259,600 +0.07(+1.39%)
Nov 24, 2020 4.850 5.205 4.815 5.030 439,862 +0.25(+5.23%)
Nov 23, 2020 4.580 4.790 4.530 4.780 209,758 +0.31(+6.94%)
Nov 20, 2020 4.450 4.570 4.260 4.470 207,000 -0.04(-0.89%)
Nov 19, 2020 4.350 4.510 4.350 4.510 94,666 +0.11(+2.50%)
Nov 18, 2020 4.300 4.535 4.300 4.400 159,892 +0.00(+0.00%)
Nov 17, 2020 4.530 4.570 4.375 4.400 267,046 -0.18(-3.93%)
Nov 16, 2020 4.560 4.670 4.470 4.580 200,030 +0.10(+2.23%)
Nov 13, 2020 4.320 4.610 4.270 4.480 160,000 +0.21(+4.92%)
Nov 12, 2020 4.480 4.580 4.220 4.270 172,972 -0.23(-5.11%)
Nov 11, 2020 4.880 4.890 4.460 4.500 244,870 -0.51(-10.18%)
Nov 10, 2020 4.420 5.160 4.350 5.010 631,173 +0.71(+16.51%)
Nov 09, 2020 4.850 4.860 4.220 4.300 324,217 +0.12(+2.87%)
Nov 06, 2020 4.290 4.380 4.150 4.180 99,900 -0.12(-2.79%)
Nov 05, 2020 4.070 4.460 4.070 4.300 180,024 +0.29(+7.23%)
Nov 04, 2020 4.330 4.390 3.970 4.010 184,677 -0.38(-8.66%)
Nov 03, 2020 4.540 4.643 4.230 4.390 329,746 -0.20(-4.36%)
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.