Timken Steel Corp (NY: TMST )

5.650 USD -0.130 (-2.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 5.590 5.830 5.465 5.650 424,900 -0.13(-2.25%)
Jan 14, 2021 5.560 6.020 5.560 5.780 560,752 +0.30(+5.47%)
Jan 13, 2021 5.730 5.730 5.480 5.480 282,676 -0.24(-4.20%)
Jan 12, 2021 5.630 5.800 5.530 5.720 322,943 +0.14(+2.51%)
Jan 11, 2021 5.360 5.670 5.343 5.580 307,153 -0.11(-1.93%)
Jan 08, 2021 5.670 5.690 5.400 5.690 296,900 +0.05(+0.89%)
Jan 07, 2021 5.610 5.750 5.350 5.640 413,107 +0.08(+1.44%)
Jan 06, 2021 5.410 5.750 5.350 5.560 1,032,414 +0.39(+7.54%)
Jan 05, 2021 4.920 5.320 4.900 5.170 552,269 +0.33(+6.82%)
Jan 04, 2021 4.810 4.870 4.660 4.840 208,630 +0.17(+3.64%)
Dec 31, 2020 4.670 4.670 4.670 241,659 -0.12(-2.51%)
Dec 30, 2020 4.670 4.900 4.670 4.790 241,659 +0.12(+2.57%)
Dec 29, 2020 4.660 4.700 4.530 4.670 195,994 +0.02(+0.43%)
Dec 28, 2020 4.900 4.930 4.600 4.650 432,252 -0.17(-3.53%)
Dec 24, 2020 4.960 5.000 4.780 4.820 92,800 -0.12(-2.43%)
Dec 23, 2020 4.840 4.980 4.810 4.940 184,543 +0.18(+3.78%)
Dec 22, 2020 4.620 4.770 4.525 4.760 246,465 +0.09(+1.93%)
Dec 21, 2020 4.800 4.800 4.580 4.670 344,626 -0.16(-3.31%)
Dec 18, 2020 5.060 5.060 4.760 4.830 764,300 -0.24(-4.73%)
Dec 17, 2020 5.070 5.090 4.810 5.070 221,170 +0.07(+1.40%)
Dec 16, 2020 5.030 5.070 4.890 5.000 274,841 -0.03(-0.60%)
Dec 15, 2020 4.940 5.110 4.800 5.030 220,520 +0.20(+4.14%)
Dec 14, 2020 5.570 5.640 4.810 4.830 545,603 -0.67(-12.18%)
Dec 11, 2020 5.600 5.630 5.280 5.500 310,100 -0.14(-2.48%)
Dec 10, 2020 5.490 5.720 5.320 5.640 350,169 +0.16(+2.92%)
Dec 09, 2020 5.650 5.770 5.450 5.480 469,381 -0.06(-1.08%)
Dec 08, 2020 6.040 6.250 5.400 5.540 1,213,875 -0.98(-15.03%)
Dec 07, 2020 6.000 6.570 5.920 6.520 318,634 +0.51(+8.49%)
Dec 04, 2020 5.140 6.060 5.140 6.010 707,100 +0.92(+18.07%)
Dec 03, 2020 5.250 5.250 5.037 5.090 90,074 -0.09(-1.74%)
Dec 02, 2020 5.040 5.250 4.965 5.180 407,470 +0.18(+3.60%)
Dec 01, 2020 4.860 5.180 4.850 5.000 164,804 +0.29(+6.16%)
Nov 30, 2020 4.880 4.970 4.640 4.710 225,218 -0.20(-4.07%)
Nov 27, 2020 5.200 5.200 4.850 4.910 184,100 -0.19(-3.73%)
Nov 25, 2020 4.860 5.290 4.710 5.100 259,600 +0.07(+1.39%)
Nov 24, 2020 4.850 5.205 4.815 5.030 439,862 +0.25(+5.23%)
Nov 23, 2020 4.580 4.790 4.530 4.780 209,758 +0.31(+6.94%)
Nov 20, 2020 4.450 4.570 4.260 4.470 207,000 -0.04(-0.89%)
Nov 19, 2020 4.350 4.510 4.350 4.510 94,666 +0.11(+2.50%)
Nov 18, 2020 4.300 4.535 4.300 4.400 159,892 +0.00(+0.00%)
Nov 17, 2020 4.530 4.570 4.375 4.400 267,046 -0.18(-3.93%)
Nov 16, 2020 4.560 4.670 4.470 4.580 200,030 +0.10(+2.23%)
Nov 13, 2020 4.320 4.610 4.270 4.480 160,000 +0.21(+4.92%)
Nov 12, 2020 4.480 4.580 4.220 4.270 172,972 -0.23(-5.11%)
Nov 11, 2020 4.880 4.890 4.460 4.500 244,870 -0.51(-10.18%)
Nov 10, 2020 4.420 5.160 4.350 5.010 631,173 +0.71(+16.51%)
Nov 09, 2020 4.850 4.860 4.220 4.300 324,217 +0.12(+2.87%)
Nov 06, 2020 4.290 4.380 4.150 4.180 99,900 -0.12(-2.79%)
Nov 05, 2020 4.070 4.460 4.070 4.300 180,024 +0.29(+7.23%)
Nov 04, 2020 4.330 4.390 3.970 4.010 184,677 -0.38(-8.66%)
Nov 03, 2020 4.540 4.643 4.230 4.390 329,746 -0.20(-4.36%)
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.