Timken Steel Corp (NY: TMST )

11.81 USD -0.10 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 11.91 12.17 11.53 11.81 1,110,670 -0.10(-0.84%)
Apr 09, 2021 11.14 11.94 10.82 11.91 748,700 +0.77(+6.91%)
Apr 08, 2021 11.35 11.80 10.98 11.14 836,298 -0.19(-1.68%)
Apr 07, 2021 11.79 11.95 11.14 11.33 803,753 -0.38(-3.25%)
Apr 06, 2021 11.41 12.85 11.36 11.71 1,483,048 +0.22(+1.91%)
Apr 05, 2021 11.76 12.04 11.37 11.49 544,712 +0.00(+0.00%)
Apr 01, 2021 11.80 12.00 10.91 11.49 873,400 -0.26(-2.21%)
Mar 31, 2021 11.49 12.24 11.24 11.75 1,828,645 +0.46(+4.07%)
Mar 30, 2021 10.78 11.58 10.65 11.29 1,736,877 +0.71(+6.71%)
Mar 29, 2021 10.81 11.85 10.58 10.58 1,027,511 -0.27(-2.49%)
Mar 26, 2021 10.31 10.93 10.28 10.85 745,900 +0.84(+8.39%)
Mar 25, 2021 9.340 10.14 9.320 10.01 645,958 +0.41(+4.27%)
Mar 24, 2021 9.830 10.28 9.600 9.600 452,785 +0.00(+0.00%)
Mar 23, 2021 10.31 10.58 9.450 9.600 791,330 -1.09(-10.20%)
Mar 22, 2021 10.25 11.22 10.25 10.69 977,402 +0.50(+4.91%)
Mar 19, 2021 10.63 10.75 10.11 10.19 2,070,400 -0.38(-3.60%)
Mar 18, 2021 10.58 11.29 10.40 10.57 688,832 -0.19(-1.77%)
Mar 17, 2021 10.49 11.10 10.37 10.76 785,000 +0.20(+1.89%)
Mar 16, 2021 11.22 11.25 10.50 10.56 950,239 -0.23(-2.13%)
Mar 15, 2021 12.19 12.19 10.55 10.79 1,380,289 -1.20(-10.01%)
Mar 12, 2021 11.67 12.13 10.84 11.99 1,275,700 +0.26(+2.22%)
Mar 11, 2021 11.35 12.00 11.26 11.73 1,140,497 +0.66(+5.96%)
Mar 10, 2021 11.26 11.44 10.55 11.07 1,195,136 -0.12(-1.07%)
Mar 09, 2021 10.06 11.35 9.760 11.19 1,463,698 +1.02(+10.03%)
Mar 08, 2021 9.980 10.74 9.600 10.17 1,854,962 +0.48(+4.95%)
Mar 05, 2021 9.030 9.770 8.700 9.690 1,301,800 +1.05(+12.15%)
Mar 04, 2021 9.000 9.560 8.280 8.640 1,300,578 -0.60(-6.49%)
Mar 03, 2021 8.500 9.500 8.450 9.240 1,381,408 +0.85(+10.13%)
Mar 02, 2021 8.600 9.070 8.380 8.390 852,974 -0.23(-2.67%)
Mar 01, 2021 8.740 8.890 8.360 8.620 1,387,987 +0.54(+6.68%)
Feb 26, 2021 8.250 8.790 7.673 8.080 1,618,100 +0.39(+5.07%)
Feb 25, 2021 8.400 9.540 7.510 7.690 3,810,705 -0.76(-8.99%)
Feb 24, 2021 7.620 8.930 7.430 8.450 4,808,218 +0.46(+5.76%)
Feb 23, 2021 6.880 9.260 6.600 7.990 48,555,468 +1.69(+26.83%)
Feb 22, 2021 5.920 6.460 5.870 6.300 406,617 +0.35(+5.88%)
Feb 19, 2021 5.700 6.200 5.670 5.950 557,600 +0.33(+5.87%)
Feb 18, 2021 5.860 5.940 5.600 5.620 295,794 -0.32(-5.39%)
Feb 17, 2021 5.710 6.180 5.700 5.940 374,614 +0.19(+3.30%)
Feb 16, 2021 5.830 5.940 5.620 5.750 432,909 +0.05(+0.88%)
Feb 12, 2021 5.660 5.820 5.560 5.700 189,700 +0.02(+0.35%)
Feb 11, 2021 5.580 5.780 5.520 5.680 216,521 +0.09(+1.61%)
Feb 10, 2021 5.700 5.700 5.420 5.590 325,001 -0.05(-0.89%)
Feb 09, 2021 5.460 5.680 5.320 5.640 331,631 +0.13(+2.36%)
Feb 08, 2021 5.310 5.600 5.270 5.510 253,164 +0.28(+5.35%)
Feb 05, 2021 5.490 5.490 5.150 5.230 298,400 -0.26(-4.74%)
Feb 04, 2021 5.100 5.565 5.080 5.490 459,980 +0.37(+7.23%)
Feb 03, 2021 4.940 5.150 4.920 5.120 350,324 +0.19(+3.85%)
Feb 02, 2021 5.000 5.150 4.820 4.930 324,976 -0.06(-1.20%)
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.