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 (%)
Oct 31, 2016 10.15 10.39 9.990 10.25 398,779 +0.15(+1.49%)
Oct 28, 2016 9.830 10.69 9.816 10.10 354,185 -0.06(-0.59%)
Oct 27, 2016 10.56 10.60 10.09 10.16 383,427 -0.38(-3.61%)
Oct 26, 2016 10.55 10.88 10.49 10.54 389,123 -0.29(-2.68%)
Oct 25, 2016 11.06 11.60 10.82 10.83 371,577 -0.21(-1.90%)
Oct 24, 2016 11.26 11.40 10.95 11.04 321,925 -0.06(-0.54%)
Oct 21, 2016 11.00 11.34 10.80 11.10 345,778 -0.05(-0.45%)
Oct 20, 2016 10.88 11.43 10.51 11.15 1,351,744 +0.01(+0.09%)
Oct 19, 2016 10.24 11.18 10.18 11.14 787,014 +0.94(+9.22%)
Oct 18, 2016 10.50 10.52 10.05 10.20 417,897 -0.01(-0.10%)
Oct 17, 2016 10.00 10.38 10.00 10.21 309,229 +0.23(+2.30%)
Oct 14, 2016 9.910 10.37 9.860 9.980 234,877 +0.11(+1.11%)
Oct 13, 2016 9.900 10.34 9.720 9.870 266,999 -0.28(-2.76%)
Oct 12, 2016 10.22 10.38 10.07 10.15 252,996 -0.11(-1.07%)
Oct 11, 2016 10.55 10.62 9.940 10.26 387,198 -0.39(-3.66%)
Oct 10, 2016 10.51 10.80 10.38 10.65 354,278 +0.34(+3.30%)
Oct 07, 2016 10.34 10.63 10.08 10.31 261,977 +0.09(+0.88%)
Oct 06, 2016 10.25 10.45 10.16 10.22 200,864 -0.13(-1.26%)
Oct 05, 2016 10.22 10.55 10.12 10.35 924,272 +0.34(+3.40%)
Oct 04, 2016 10.21 10.29 9.880 10.01 298,624 -0.18(-1.77%)
Oct 03, 2016 10.45 10.46 10.02 10.19 343,835 -0.26(-2.49%)
Sep 30, 2016 10.53 10.64 10.14 10.45 639,956 +0.11(+1.06%)
Sep 29, 2016 10.13 10.68 10.08 10.34 583,220 +0.17(+1.67%)
Sep 28, 2016 9.530 10.18 9.430 10.17 632,003 +0.77(+8.19%)
Sep 27, 2016 9.530 9.765 9.300 9.400 310,557 -0.25(-2.59%)
Sep 26, 2016 9.560 9.760 9.490 9.650 334,419 +0.06(+0.63%)
Sep 23, 2016 9.550 9.830 9.440 9.590 420,811 +0.04(+0.42%)
Sep 22, 2016 9.320 9.580 9.280 9.550 402,023 +0.46(+5.06%)
Sep 21, 2016 8.650 9.105 8.650 9.090 545,083 +0.61(+7.19%)
Sep 20, 2016 8.690 8.820 8.465 8.480 332,983 -0.17(-1.97%)
Sep 19, 2016 8.760 9.030 8.550 8.650 424,859 +0.08(+0.93%)
Sep 16, 2016 8.500 8.820 8.360 8.570 726,533 +0.01(+0.12%)
Sep 15, 2016 8.600 8.760 8.501 8.560 561,791 -0.10(-1.15%)
Sep 14, 2016 8.850 9.030 8.580 8.660 660,308 -0.22(-2.48%)
Sep 13, 2016 9.270 9.410 8.595 8.880 1,053,727 -0.66(-6.92%)
Sep 12, 2016 9.220 9.605 9.050 9.540 551,887 +0.07(+0.74%)
Sep 09, 2016 9.690 9.720 9.380 9.470 570,399 -0.46(-4.63%)
Sep 08, 2016 9.920 10.06 9.830 9.930 370,406 +0.02(+0.20%)
Sep 07, 2016 9.970 10.13 9.810 9.910 338,471 -0.13(-1.29%)
Sep 06, 2016 9.860 10.09 9.720 10.04 336,266 +0.24(+2.45%)
Sep 02, 2016 9.900 9.800 9.800 9.800 323,800 +0.11(+1.14%)
Sep 01, 2016 9.800 9.900 9.510 9.690 415,425 -0.16(-1.62%)
Aug 31, 2016 9.870 9.980 9.670 9.850 455,397 -0.20(-1.99%)
Aug 30, 2016 10.29 10.31 9.920 10.05 364,823 -0.26(-2.52%)
Aug 29, 2016 9.800 10.45 9.750 10.31 622,079 +0.47(+4.78%)
Aug 26, 2016 10.13 10.27 9.640 9.840 559,465 -0.16(-1.60%)
Aug 25, 2016 9.850 10.11 9.795 10.00 588,076 +0.10(+1.01%)
Aug 24, 2016 9.940 10.21 9.820 9.900 488,085 -0.15(-1.49%)
Aug 23, 2016 10.09 10.24 9.930 10.05 369,394 +0.05(+0.50%)
Aug 22, 2016 9.630 10.02 9.530 10.00 401,178 +0.20(+2.04%)
Aug 19, 2016 9.880 9.890 9.520 9.800 583,843 -0.19(-1.90%)
Aug 18, 2016 9.970 10.16 9.870 9.990 367,254 +0.11(+1.11%)
Aug 17, 2016 9.730 9.930 9.640 9.880 382,738 +0.11(+1.13%)
Aug 16, 2016 9.830 9.950 9.680 9.770 388,431 -0.03(-0.31%)
Aug 15, 2016 9.540 9.890 9.499 9.800 475,101 +0.42(+4.48%)
Aug 12, 2016 9.560 9.645 9.220 9.380 499,805 -0.14(-1.47%)
Aug 11, 2016 9.290 9.870 9.130 9.520 1,242,955 +0.79(+9.05%)
Aug 10, 2016 8.910 9.080 8.630 8.730 463,996 -0.07(-0.80%)
Aug 09, 2016 9.210 9.320 8.720 8.800 384,270 -0.42(-4.56%)
Aug 08, 2016 9.310 9.390 9.150 9.220 439,146 +0.08(+0.88%)
Aug 05, 2016 8.860 9.200 8.780 9.140 516,260 +0.34(+3.86%)
Aug 04, 2016 9.260 9.370 8.770 8.800 553,639 -0.46(-4.97%)
Aug 03, 2016 8.640 9.430 8.530 9.260 870,277 +0.65(+7.55%)
Aug 02, 2016 9.050 9.320 8.455 8.610 1,264,055 -0.41(-4.55%)
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.