TimkenSteel Historical Data - TMST

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
TimkenSteel Corporation TMST NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.18 -3.28% 5.31 5.49 5.25 5.49 5.49 14:52:40
more quote information »

TMST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.536.00915.255.65286,392-0.22-3.98%
1 Month5.407.505.256.05304,456-0.09-1.67%
3 Months5.427.7754.866.08348,843-0.11-2.03%
6 Months8.378.474.866.58354,678-3.06-36.56%
1 Year11.5014.584.868.43316,205-6.19-53.83%
3 Years13.8923.004.8613.87377,835-8.58-61.77%
5 Years37.1937.783.6914.30464,315-31.88-85.72%

TMST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 5.49 -0.02 -0.36% 5.50 5.65 5.28 141,356
Nov 15 2019 5.51 -0.13 -2.3% 5.73 5.78 5.41 237,497
Nov 14 2019 5.64 -0.23 -3.92% 5.85 5.97 5.63 249,099
Nov 13 2019 5.87 0.24 4.26% 5.96 6.0091 5.64 329,516
Nov 12 2019 5.63 0.14 2.55% 5.53 5.94 5.35 474,492
Nov 11 2019 5.49 -1.87 -25.41% 6.10 6.97 5.26 975,285
Nov 08 2019 7.36 0.17 2.36% 7.14 7.50 7.05 339,788
Nov 07 2019 7.19 1.12 18.45% 6.69 7.33 6.20 776,365
Nov 06 2019 6.07 -0.28 -4.41% 6.31 6.41 6.07 241,470
Nov 05 2019 6.35 -0.17 -2.61% 6.60 6.70 6.30 214,447
Nov 04 2019 6.52 0.47 7.77% 6.18 6.52 6.12 259,858
Nov 01 2019 6.05 0.43 7.65% 5.70 6.14 5.678 222,886
Oct 31 2019 5.62 -0.20 -3.44% 5.74 5.74 5.51 224,205
Oct 30 2019 5.82 -0.08 -1.36% 5.87 5.88 5.70 146,803
Oct 29 2019 5.90 -0.18 -2.96% 6.04 6.06 5.85 211,264
Oct 28 2019 6.08 0.15 2.53% 5.99 6.17 5.95 168,377
Oct 25 2019 5.93 0.17 2.95% 5.70 6.01 5.70 246,167
Oct 24 2019 5.76 0.03 0.52% 5.70 5.825 5.57 210,202
Oct 23 2019 5.73 0.24 4.37% 5.53 5.76 5.37 198,859
Oct 22 2019 5.49 0.09 1.67% 5.40 5.515 5.27 221,184
Oct 21 2019 5.40 -0.01 -0.18% 5.52 5.59 5.31 328,784
See More Historical Prices »


Your Recent History
NYSE
TMST
TimkenStee..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.