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 (%)
Apr 28, 2017	15.77	15.77	14.74	15.08	1,286,031	-0.62(-3.95%)
Apr 27, 2017	16.29	16.29	15.33	15.70	551,067	-0.74(-4.50%)
Apr 26, 2017	15.87	16.49	15.55	16.44	499,319	+0.35(+2.18%)
Apr 25, 2017	16.13	16.48	15.88	16.09	519,433	+0.25(+1.58%)
Apr 24, 2017	15.99	16.20	15.68	15.84	373,644	+0.16(+1.02%)
Apr 21, 2017	15.70	15.90	15.23	15.68	410,434	-0.02(-0.13%)
Apr 20, 2017	15.52	16.02	15.10	15.70	870,229	+0.57(+3.77%)
Apr 19, 2017	15.75	15.88	15.07	15.13	840,878	-0.42(-2.70%)
Apr 18, 2017	15.34	16.07	15.11	15.55	1,656,299	+0.21(+1.37%)
Apr 17, 2017	16.54	16.63	15.23	15.34	1,985,478	-2.37(-13.38%)
Apr 13, 2017	18.20	18.52	17.63	17.71	503,999	-0.55(-3.01%)
Apr 12, 2017	19.04	19.04	18.11	18.26	397,865	-1.16(-5.97%)
Apr 11, 2017	19.03	19.84	18.50	19.42	691,957	+0.35(+1.84%)
Apr 10, 2017	19.75	19.93	18.66	19.07	506,569	-0.57(-2.90%)
Apr 07, 2017	18.90	19.72	18.77	19.64	602,116	+0.59(+3.10%)
Apr 06, 2017	19.14	19.25	18.67	19.05	367,682	+0.05(+0.26%)
Apr 05, 2017	20.11	20.80	18.79	19.00	729,399	-1.02(-5.09%)
Apr 04, 2017	19.15	20.03	18.85	20.02	665,203	+1.21(+6.43%)

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.