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 (%)
Apr 30, 2020 2.850 2.850 2.550 2.600 429,293 -0.22(-7.80%)
Apr 29, 2020 2.640 2.850 2.630 2.820 540,782 +0.27(+10.59%)
Apr 28, 2020 2.700 2.740 2.430 2.550 428,383 -0.05(-1.92%)
Apr 27, 2020 2.490 2.700 2.420 2.600 381,803 +0.24(+10.17%)
Apr 24, 2020 2.470 2.530 2.215 2.360 359,800 -0.11(-4.45%)
Apr 23, 2020 2.250 2.560 2.160 2.470 508,850 +0.21(+9.29%)
Apr 22, 2020 2.480 2.490 2.220 2.260 464,276 -0.15(-6.22%)
Apr 21, 2020 2.480 2.590 2.305 2.410 519,022 -0.05(-2.03%)
Apr 20, 2020 2.750 2.750 2.335 2.460 741,218 -0.32(-11.51%)
Apr 17, 2020 2.940 2.940 2.760 2.780 571,100 +0.00(+0.00%)
Apr 16, 2020 3.040 3.090 2.750 2.780 500,612 -0.17(-5.76%)
Apr 15, 2020 3.200 3.235 2.940 2.950 264,105 -0.33(-10.06%)
Apr 14, 2020 3.370 3.420 3.225 3.280 188,342 -0.02(-0.61%)
Apr 13, 2020 3.370 3.460 3.250 3.300 239,946 -0.07(-2.08%)
Apr 09, 2020 3.310 3.400 3.165 3.370 317,900 +0.09(+2.74%)
Apr 08, 2020 3.270 3.420 3.130 3.280 315,237 +0.08(+2.50%)
Apr 07, 2020 3.450 3.460 3.070 3.200 351,902 -0.21(-6.16%)
Apr 06, 2020 3.080 3.441 3.040 3.410 717,958 +0.58(+20.49%)
Apr 03, 2020 3.050 3.150 2.780 2.830 356,500 -0.31(-9.87%)
Apr 02, 2020 3.020 3.320 3.010 3.140 216,906 +0.05(+1.62%)
Apr 01, 2020 3.050 3.280 2.880 3.090 347,465 -0.14(-4.33%)
Mar 31, 2020 3.140 3.360 3.010 3.230 321,068 +0.06(+1.89%)
Mar 30, 2020 3.310 3.380 2.795 3.170 504,548 -0.20(-5.93%)
Mar 27, 2020 3.560 3.590 3.330 3.370 257,200 -0.39(-10.37%)
Mar 26, 2020 3.610 3.770 3.370 3.760 375,144 +0.30(+8.67%)
Mar 25, 2020 3.750 3.750 3.400 3.460 350,975 -0.39(-10.13%)
Mar 24, 2020 3.950 3.990 3.690 3.850 377,544 +0.17(+4.62%)
Mar 23, 2020 3.420 3.770 3.390 3.680 362,602 +0.28(+8.24%)
Mar 20, 2020 3.490 3.730 3.250 3.400 876,400 +0.11(+3.34%)
Mar 19, 2020 3.350 3.650 3.200 3.290 441,394 -0.03(-0.90%)
Mar 18, 2020 3.500 3.700 3.205 3.320 308,899 -0.31(-8.54%)
Mar 17, 2020 3.710 3.770 3.470 3.630 518,157 +0.11(+3.12%)
Mar 16, 2020 3.390 3.800 3.390 3.520 484,041 -0.26(-6.88%)
Mar 13, 2020 3.730 4.150 3.550 3.780 477,000 +0.32(+9.25%)
Mar 12, 2020 3.800 3.860 3.440 3.460 669,809 -0.42(-10.82%)
Mar 11, 2020 3.970 4.120 3.690 3.880 702,798 -0.18(-4.43%)
Mar 10, 2020 4.270 4.370 3.970 4.060 520,126 +0.12(+3.05%)
Mar 09, 2020 4.520 4.730 3.920 3.940 635,739 -1.12(-22.13%)
Mar 06, 2020 5.040 5.345 5.000 5.060 312,200 -0.23(-4.35%)
Mar 05, 2020 5.300 5.360 5.170 5.290 239,808 -0.15(-2.76%)
Mar 04, 2020 5.330 5.490 5.210 5.440 260,923 +0.24(+4.62%)
Mar 03, 2020 5.300 5.460 5.050 5.200 319,229 -0.06(-1.14%)
Mar 02, 2020 5.220 5.370 4.910 5.260 318,867 +0.19(+3.75%)
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%)
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.