Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
8.380
8.380
8.380
8.380
376,800
-0.08(-0.95%)
Dec 30, 2015
8.380
8.630
8.290
8.460
317,975
-0.08(-0.94%)
Dec 29, 2015
8.650
8.780
8.230
8.540
320,344
-0.06(-0.70%)
Dec 28, 2015
8.890
9.090
8.510
8.600
451,265
-0.60(-6.52%)
Dec 24, 2015
9.100
9.200
9.200
9.200
360,400
+0.12(+1.32%)
Dec 23, 2015
8.980
9.410
8.540
9.080
750,528
+0.47(+5.46%)
Dec 22, 2015
7.430
8.730
7.360
8.610
1,060,116
+1.20(+16.19%)
Dec 21, 2015
7.410
7.535
7.170
7.410
1,274,708
+0.13(+1.79%)
Dec 18, 2015
7.190
7.470
7.170
7.280
2,606,147
+0.11(+1.53%)
Dec 17, 2015
7.400
7.450
7.150
7.170
1,000,182
-0.28(-3.76%)
Dec 16, 2015
7.740
7.755
7.340
7.450
855,648
-0.26(-3.37%)
Dec 15, 2015
8.000
8.170
7.690
7.710
508,286
-0.11(-1.41%)
Dec 14, 2015
7.770
8.190
7.750
7.820
681,690
-0.07(-0.89%)
Dec 11, 2015
8.440
8.600
7.890
7.890
772,735
-0.87(-9.93%)
Dec 10, 2015
8.450
8.910
8.450
8.760
725,347
+0.26(+3.06%)
Dec 09, 2015
8.660
9.010
8.430
8.500
529,197
-0.09(-1.05%)
Dec 08, 2015
8.740
8.850
8.500
8.590
304,998
-0.36(-4.02%)
Dec 07, 2015
9.430
9.530
8.780
8.950
487,178
-0.67(-6.96%)
Dec 04, 2015
9.580
9.735
9.300
9.620
436,601
+0.03(+0.31%)
Dec 03, 2015
9.750
10.03
9.500
9.590
486,954
-0.06(-0.62%)
Dec 02, 2015
10.04
10.09
9.568
9.650
409,959
-0.47(-4.64%)
Dec 01, 2015
10.22
10.39
10.04
10.12
273,110
-0.09(-0.88%)
Nov 30, 2015
10.50
10.88
10.08
10.21
495,621
-0.18(-1.73%)
Nov 27, 2015
10.23
10.74
10.23
10.39
161,448
+0.08(+0.78%)
Nov 25, 2015
10.15
10.31
10.31
10.31
417,100
+0.16(+1.58%)
Nov 24, 2015
9.460
10.18
9.300
10.15
533,102
+0.68(+7.18%)
Nov 23, 2015
9.470
10.06
9.410
9.470
487,261
+0.03(+0.32%)
Nov 20, 2015
10.17
10.19
9.405
9.440
912,868
-0.67(-6.63%)
Nov 19, 2015
10.34
10.66
10.03
10.11
476,566
-0.22(-2.13%)
Nov 18, 2015
10.30
10.51
10.03
10.33
1,503,424
+0.19(+1.87%)
Nov 17, 2015
10.61
10.85
10.00
10.14
703,236
-0.48(-4.52%)
Nov 16, 2015
10.94
11.14
10.42
10.62
566,475
-0.41(-3.72%)
Nov 13, 2015
10.54
11.69
10.46
11.03
511,589
+0.51(+4.85%)
Nov 12, 2015
11.25
11.25
10.37
10.52
518,915
-0.92(-8.04%)
Nov 11, 2015
11.13
11.50
10.75
11.44
469,583
+0.38(+3.44%)
Nov 10, 2015
11.72
11.83
11.01
11.06
418,241
-0.75(-6.35%)
Nov 09, 2015
12.31
12.65
11.64
11.81
357,373
-0.54(-4.37%)
Nov 06, 2015
11.87
12.50
11.76
12.35
613,361
+0.37(+3.09%)
Nov 05, 2015
12.62
12.71
11.89
11.98
382,118
-0.69(-5.45%)
Nov 04, 2015
12.48
12.94
12.27
12.67
536,777
+0.15(+1.20%)
Nov 03, 2015
12.31
12.86
12.30
12.52
1,031,523
+0.15(+1.21%)
Nov 02, 2015
10.60
12.64
10.54
12.37
1,247,956
+1.73(+16.26%)
Oct 30, 2015
10.93
11.31
9.940
10.64
1,176,029
-0.06(-0.56%)
Oct 29, 2015
10.89
11.27
10.62
10.70
743,214
-0.25(-2.28%)
Oct 28, 2015
10.96
11.43
10.71
10.95
808,063
+0.02(+0.18%)
Oct 27, 2015
11.78
11.79
10.86
10.93
772,628
-1.01(-8.46%)
Oct 26, 2015
12.50
12.56
11.82
11.94
343,283
-0.56(-4.48%)
Oct 23, 2015
12.70
12.82
12.44
12.50
348,965
-0.14(-1.11%)
Oct 22, 2015
12.40
13.06
12.12
12.64
348,247
+0.28(+2.27%)
Oct 21, 2015
12.81
12.85
12.13
12.36
295,581
-0.53(-4.11%)
Oct 20, 2015
13.15
13.29
12.74
12.89
302,256
-0.26(-1.98%)
Oct 19, 2015
13.87
13.88
12.92
13.15
513,084
-0.91(-6.47%)
Oct 16, 2015
14.55
14.63
13.61
14.06
209,365
-0.45(-3.10%)
Oct 15, 2015
14.25
14.56
13.64
14.51
450,393
+0.28(+1.97%)
Oct 14, 2015
13.78
14.36
13.60
14.23
571,925
+0.50(+3.64%)
Oct 13, 2015
13.46
14.04
13.38
13.73
430,685
-0.03(-0.22%)
Oct 12, 2015
14.66
14.66
13.20
13.76
425,627
-0.83(-5.69%)
Oct 09, 2015
14.42
15.25
14.42
14.59
651,635
+0.33(+2.31%)
Oct 08, 2015
13.93
14.74
13.90
14.26
825,439
+0.38(+2.74%)
Oct 07, 2015
14.15
15.00
13.10
13.88
1,275,870
-0.13(-0.93%)
Oct 06, 2015
12.50
14.12
12.49
14.01
828,065
+1.35(+10.66%)
Oct 05, 2015
11.28
12.71
11.27
12.66
675,768
+1.50(+13.44%)
Oct 02, 2015
10.44
11.22
10.27
11.16
764,229
+0.62(+5.88%)
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
.