Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timken Steel Corp (NY: TMST )

N/A 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, 2019 5.740 5.740 5.510 5.620 224,205 -0.20(-3.44%)
Oct 30, 2019 5.870 5.880 5.700 5.820 146,803 -0.08(-1.36%)
Oct 29, 2019 6.040 6.060 5.850 5.900 211,264 -0.18(-2.96%)
Oct 28, 2019 5.990 6.170 5.950 6.080 168,377 +0.15(+2.53%)
Oct 25, 2019 5.700 6.010 5.700 5.930 246,100 +0.17(+2.95%)
Oct 24, 2019 5.700 5.825 5.570 5.760 210,202 +0.03(+0.52%)
Oct 23, 2019 5.530 5.760 5.370 5.730 198,859 +0.24(+4.37%)
Oct 22, 2019 5.400 5.515 5.270 5.490 221,184 +0.09(+1.67%)
Oct 21, 2019 5.520 5.590 5.310 5.400 328,784 -0.01(-0.18%)
Oct 18, 2019 5.500 5.680 5.380 5.410 1,428,200 -0.07(-1.28%)
Oct 17, 2019 5.520 5.570 5.300 5.480 332,755 -0.02(-0.36%)
Oct 16, 2019 5.570 5.740 5.290 5.500 341,445 -0.27(-4.68%)
Oct 15, 2019 5.700 5.900 5.580 5.770 308,339 +0.04(+0.70%)
Oct 14, 2019 5.730 5.790 5.550 5.730 268,247 -0.10(-1.72%)
Oct 11, 2019 5.550 5.910 5.550 5.830 332,200 +0.45(+8.36%)
Oct 10, 2019 5.420 5.560 5.250 5.380 320,603 +0.01(+0.19%)
Oct 09, 2019 5.750 6.040 5.140 5.370 393,279 -0.49(-8.36%)
Oct 08, 2019 5.920 5.940 5.760 5.860 154,167 -0.16(-2.66%)
Oct 07, 2019 6.030 6.260 5.990 6.020 195,905 -0.09(-1.47%)
Oct 04, 2019 5.990 6.120 5.900 6.110 317,100 +0.15(+2.52%)
Oct 03, 2019 5.930 6.100 5.800 5.960 218,312 -0.04(-0.67%)
Oct 02, 2019 6.000 6.115 5.870 6.000 219,934 -0.10(-1.64%)
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.