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 (%)
May 29, 2020
3.640
3.700
3.360
3.500
698,000
-0.22(-5.91%)
May 28, 2020
4.170
4.170
3.710
3.720
499,714
-0.36(-8.82%)
May 27, 2020
3.580
4.090
3.540
4.080
436,444
+0.61(+17.58%)
May 26, 2020
3.200
3.490
3.165
3.470
546,487
+0.39(+12.66%)
May 22, 2020
2.990
3.090
2.840
3.080
179,400
+0.14(+4.76%)
May 21, 2020
3.040
3.090
2.920
2.940
298,544
-0.06(-2.00%)
May 20, 2020
3.120
3.200
2.970
3.000
350,468
-0.04(-1.32%)
May 19, 2020
3.030
3.160
2.970
3.040
500,524
-0.02(-0.65%)
May 18, 2020
2.950
3.180
2.900
3.060
728,228
+0.19(+6.62%)
May 15, 2020
2.810
2.890
2.690
2.870
392,400
+0.13(+4.74%)
May 14, 2020
2.650
2.900
2.530
2.740
362,646
+0.00(+0.00%)
May 13, 2020
2.990
2.990
2.640
2.740
369,774
-0.29(-9.57%)
May 12, 2020
3.030
3.150
2.990
3.030
447,593
-0.06(-1.94%)
May 11, 2020
3.070
3.170
2.920
3.090
483,012
-0.03(-0.96%)
May 08, 2020
2.680
3.140
2.560
3.120
1,052,200
+0.63(+25.30%)
May 07, 2020
2.490
2.560
2.390
2.490
511,081
+0.09(+3.75%)
May 06, 2020
2.450
2.480
2.305
2.400
360,711
-0.04(-1.64%)
May 05, 2020
2.660
2.720
2.430
2.440
353,412
-0.12(-4.69%)
May 04, 2020
2.520
2.620
2.410
2.560
633,099
-0.04(-1.54%)
May 01, 2020
2.510
2.650
2.403
2.600
367,600
+0.00(+0.00%)
Apr 30, 2020
2.850
2.850
2.550
2.600
429,293
-0.22(-7.80%)
Apr 29, 2020
2.640
2.850
2.630
2.820
540,782
+0.27(+10.59%)
Apr 28, 2020
2.700
2.740
2.430
2.550
428,383
-0.05(-1.92%)
Apr 27, 2020
2.490
2.700
2.420
2.600
381,803
+0.24(+10.17%)
Apr 24, 2020
2.470
2.530
2.215
2.360
359,800
-0.11(-4.45%)
Apr 23, 2020
2.250
2.560
2.160
2.470
508,850
+0.21(+9.29%)
Apr 22, 2020
2.480
2.490
2.220
2.260
464,276
-0.15(-6.22%)
Apr 21, 2020
2.480
2.590
2.305
2.410
519,022
-0.05(-2.03%)
Apr 20, 2020
2.750
2.750
2.335
2.460
741,218
-0.32(-11.51%)
Apr 17, 2020
2.940
2.940
2.760
2.780
571,100
+0.00(+0.00%)
Apr 16, 2020
3.040
3.090
2.750
2.780
500,612
-0.17(-5.76%)
Apr 15, 2020
3.200
3.235
2.940
2.950
264,105
-0.33(-10.06%)
Apr 14, 2020
3.370
3.420
3.225
3.280
188,342
-0.02(-0.61%)
Apr 13, 2020
3.370
3.460
3.250
3.300
239,946
-0.07(-2.08%)
Apr 09, 2020
3.310
3.400
3.165
3.370
317,900
+0.09(+2.74%)
Apr 08, 2020
3.270
3.420
3.130
3.280
315,237
+0.08(+2.50%)
Apr 07, 2020
3.450
3.460
3.070
3.200
351,902
-0.21(-6.16%)
Apr 06, 2020
3.080
3.441
3.040
3.410
717,958
+0.58(+20.49%)
Apr 03, 2020
3.050
3.150
2.780
2.830
356,500
-0.31(-9.87%)
Apr 02, 2020
3.020
3.320
3.010
3.140
216,906
+0.05(+1.62%)
Apr 01, 2020
3.050
3.280
2.880
3.090
347,465
-0.14(-4.33%)
Mar 31, 2020
3.140
3.360
3.010
3.230
321,068
+0.06(+1.89%)
Mar 30, 2020
3.310
3.380
2.795
3.170
504,548
-0.20(-5.93%)
Mar 27, 2020
3.560
3.590
3.330
3.370
257,200
-0.39(-10.37%)
Mar 26, 2020
3.610
3.770
3.370
3.760
375,144
+0.30(+8.67%)
Mar 25, 2020
3.750
3.750
3.400
3.460
350,975
-0.39(-10.13%)
Mar 24, 2020
3.950
3.990
3.690
3.850
377,544
+0.17(+4.62%)
Mar 23, 2020
3.420
3.770
3.390
3.680
362,602
+0.28(+8.24%)
Mar 20, 2020
3.490
3.730
3.250
3.400
876,400
+0.11(+3.34%)
Mar 19, 2020
3.350
3.650
3.200
3.290
441,394
-0.03(-0.90%)
Mar 18, 2020
3.500
3.700
3.205
3.320
308,899
-0.31(-8.54%)
Mar 17, 2020
3.710
3.770
3.470
3.630
518,157
+0.11(+3.12%)
Mar 16, 2020
3.390
3.800
3.390
3.520
484,041
-0.26(-6.88%)
Mar 13, 2020
3.730
4.150
3.550
3.780
477,000
+0.32(+9.25%)
Mar 12, 2020
3.800
3.860
3.440
3.460
669,809
-0.42(-10.82%)
Mar 11, 2020
3.970
4.120
3.690
3.880
702,798
-0.18(-4.43%)
Mar 10, 2020
4.270
4.370
3.970
4.060
520,126
+0.12(+3.05%)
Mar 09, 2020
4.520
4.730
3.920
3.940
635,739
-1.12(-22.13%)
Mar 06, 2020
5.040
5.345
5.000
5.060
312,200
-0.23(-4.35%)
Mar 05, 2020
5.300
5.360
5.170
5.290
239,808
-0.15(-2.76%)
Mar 04, 2020
5.330
5.490
5.210
5.440
260,923
+0.24(+4.62%)
Mar 03, 2020
5.300
5.460
5.050
5.200
319,229
-0.06(-1.14%)
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
.