TMST

TimkenSteel Historical Data

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 Last Traded
0.00 0.0% 4.12 04:00:00
Close Price Low Price High Price Open Price Previous Close
4.12
more quote information »

TMST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.154.363.954.08128,292-0.03-0.72%
1 Month3.614.363.483.82202,6210.5114.13%
3 Months3.694.983.453.90231,7020.4311.65%
6 Months2.494.982.3053.67313,3131.6365.46%
1 Year5.998.002.164.54330,779-1.87-31.22%
3 Years18.2020.242.169.87336,463-14.08-77.36%
5 Years12.5023.002.1610.91441,856-8.38-67.04%

TMST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 4.12 0.04 0.98% 4.12 4.26 4.11 113,345
Oct 22 2020 4.08 0.04 0.99% 4.02 4.11 3.96 144,475
Oct 21 2020 4.04 -0.05 -1.22% 4.08 4.13 3.95 112,271
Oct 20 2020 4.09 0.03 0.74% 4.10 4.27 4.04 106,467
Oct 19 2020 4.06 -0.08 -1.93% 4.15 4.36 4.05 164,903
Oct 16 2020 4.14 0.25 6.43% 3.88 4.17 3.88 188,957
Oct 15 2020 3.89 0.15 4.01% 3.71 3.9094 3.63 188,514
Oct 14 2020 3.74 -0.03 -0.8% 3.75 3.79 3.68 174,849
Oct 13 2020 3.77 -0.06 -1.57% 3.78 3.86 3.72 163,078
Oct 12 2020 3.83 -0.06 -1.54% 3.85 3.87 3.775 160,003
Oct 09 2020 3.89 -0.07 -1.77% 3.93 4.08 3.83 154,974
Oct 08 2020 3.96 0.03 0.76% 3.99 4.075 3.92 204,249
Oct 07 2020 3.93 0.21 5.65% 3.79 4.07 3.79 317,923
Oct 06 2020 3.72 -0.11 -2.87% 3.93 4.015 3.72 200,878
Oct 05 2020 3.83 0.07 1.86% 3.81 4.02 3.77 228,220
Oct 02 2020 3.76 0.08 2.17% 3.56 3.83 3.53 179,269
Oct 01 2020 3.68 0.13 3.66% 3.56 3.72 3.49 218,088
Sep 30 2020 3.55 0.02 0.57% 3.57 3.68 3.51 253,804
Sep 29 2020 3.53 -0.19 -5.11% 3.70 3.70 3.48 497,960
Sep 28 2020 3.72 0.18 5.08% 3.61 3.79 3.55 280,193
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.