TMST

TimkenSteel Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
TimkenSteel Corporation TMST NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.37 -7.96% 4.28 4.21 4.98 4.72 4.65 16:36:51
more quote information »

TMST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.664.983.554.17280,6410.6216.94%
1 Month3.714.983.503.83286,5240.5715.36%
3 Months3.034.982.843.89346,3661.2541.25%
6 Months6.006.202.163.62379,077-1.72-28.67%
1 Year6.098.002.164.92360,185-1.81-29.72%
3 Years14.9420.242.1610.53344,861-10.66-71.35%
5 Years19.2123.002.1611.19453,844-14.93-77.72%

TMST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 4.65 0.50 12.05% 4.21 4.69 4.15 413,587
Aug 07 2020 4.15 0.34 8.92% 3.80 4.18 3.55 341,988
Aug 06 2020 3.81 -0.23 -5.69% 4.06 4.06 3.76 230,831
Aug 05 2020 4.04 0.25 6.6% 3.84 4.05 3.82 204,916
Aug 04 2020 3.79 0.11 2.99% 3.66 3.81 3.66 211,885
Aug 03 2020 3.68 0.01 0.27% 3.69 3.75 3.58 177,569
Jul 31 2020 3.67 -0.12 -3.17% 3.72 3.82 3.50 1,423,116
Jul 30 2020 3.79 -0.17 -4.29% 3.72 3.84 3.63 321,914
Jul 29 2020 3.96 0.22 5.88% 3.76 3.99 3.71 148,701
Jul 28 2020 3.74 -0.03 -0.8% 3.75 3.80 3.665 125,338
Jul 27 2020 3.77 0.12 3.29% 3.62 3.80 3.62 211,605
Jul 24 2020 3.65 0.00 0.0% 3.62 3.77 3.62 176,990
Jul 23 2020 3.65 0.00 0.0% 3.61 3.78 3.61 212,148
Jul 22 2020 3.65 0.00 0.0% 3.61 3.77 3.5619 178,646
Jul 21 2020 3.65 0.02 0.55% 3.71 3.86 3.62 285,502
Jul 20 2020 3.63 -0.19 -4.97% 3.77 3.82 3.62 276,677
Jul 17 2020 3.82 0.01 0.26% 3.81 3.90 3.80 175,638
Jul 16 2020 3.81 -0.09 -2.31% 3.84 3.89 3.76 163,659
Jul 15 2020 3.90 0.16 4.28% 3.91 4.02 3.80 268,687
Jul 14 2020 3.74 0.07 1.91% 3.71 3.82 3.56 181,087
Jul 13 2020 3.67 -0.18 -4.68% 3.90 3.98 3.65 227,133
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.