Timken Steel Corp (NY: TMST )

13.04 USD +0.40 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 12.40 13.06 12.03 13.04 1,068,829 +0.40(+3.16%)
May 06, 2021 12.83 12.99 12.11 12.64 888,752 -0.37(-2.84%)
May 05, 2021 13.33 13.43 12.64 13.01 625,211 -0.14(-1.06%)
May 04, 2021 12.74 13.30 12.32 13.15 1,383,337 +0.41(+3.22%)
May 03, 2021 12.17 12.83 12.05 12.74 729,033 +0.72(+5.99%)
Apr 30, 2021 11.87 12.46 11.85 12.02 688,900 -0.09(-0.74%)
Apr 29, 2021 12.76 12.96 11.85 12.11 622,464 -0.45(-3.58%)
Apr 28, 2021 12.68 12.76 12.34 12.56 429,989 -0.22(-1.72%)
Apr 27, 2021 13.05 13.13 12.24 12.78 1,105,874 -0.33(-2.52%)
Apr 26, 2021 11.87 13.59 11.87 13.11 2,245,727 +1.28(+10.82%)
Apr 23, 2021 11.28 11.94 11.28 11.83 791,100 +0.69(+6.19%)
Apr 22, 2021 11.63 11.66 11.13 11.14 586,510 -0.38(-3.30%)
Apr 21, 2021 10.69 11.62 10.59 11.52 504,183 +0.73(+6.77%)
Apr 20, 2021 11.49 11.53 10.52 10.79 858,352 -0.69(-6.01%)
Apr 19, 2021 11.18 12.08 11.05 11.48 910,639 +0.31(+2.78%)
Apr 16, 2021 11.40 11.45 10.88 11.17 300,400 -0.04(-0.36%)
Apr 15, 2021 11.50 11.65 11.12 11.21 628,664 -0.15(-1.32%)
Apr 14, 2021 10.95 11.76 10.95 11.36 669,783 +0.55(+5.09%)
Apr 13, 2021 11.82 11.87 10.73 10.81 1,264,115 -1.00(-8.47%)
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%)
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.