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 (%)
May 29, 2015	29.73	29.98	29.26	29.50	270,080	-0.34(-1.13%)
May 28, 2015	29.97	30.11	29.26	29.83	200,121	-0.15(-0.50%)
May 27, 2015	30.05	30.43	29.34	29.98	203,876	-0.09(-0.30%)
May 26, 2015	30.87	31.11	29.63	30.07	236,403	-1.02(-3.28%)
May 22, 2015	31.34	31.09	31.09	31.09	223,910	-0.34(-1.07%)
May 21, 2015	31.07	31.69	30.83	31.43	225,259	+0.25(+0.80%)
May 20, 2015	31.80	32.01	30.71	31.18	164,670	-0.63(-1.99%)
May 19, 2015	31.90	31.90	30.78	31.82	221,401	+0.24(+0.75%)
May 18, 2015	32.05	32.16	31.26	31.58	208,481	-0.55(-1.70%)
May 15, 2015	32.53	32.53	31.61	32.12	214,676	-0.47(-1.43%)
May 14, 2015	32.24	32.65	32.09	32.59	169,830	+0.56(+1.73%)
May 13, 2015	31.81	32.51	31.53	32.03	213,130	+0.38(+1.19%)
May 12, 2015	31.34	31.95	30.98	31.66	303,649	+0.23(+0.73%)
May 11, 2015	31.11	31.70	30.75	31.43	253,699	+0.38(+1.21%)
May 08, 2015	32.04	32.08	31.02	31.05	187,785	-0.57(-1.79%)
May 07, 2015	31.42	31.70	30.86	31.62	300,912	+0.00(+0.00%)
May 06, 2015	32.01	32.93	31.37	31.62	260,553	-0.42(-1.30%)
May 05, 2015	32.57	33.12	31.67	32.03	343,023	-0.46(-1.40%)
May 04, 2015	30.98	32.55	30.88	32.49	574,948	+1.54(+4.96%)

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.