Indicators

Timken Steel Corp (NY: TMST )

20.40 UNCHANGED

Last Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

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%)

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.