| Company Name |
Stock Ticker Symbol |
Market |
Type |
| TimkenSteel Corporation |
TMST |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.03 |
0.17% |
17.93 |
19:58:35 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 17.57 |
17.33 |
18.05 |
17.93 |
17.90 |
more quote information »
TMST Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 16.32 | 18.56 | 15.70 | 16.89 | 969,230 | 1.61 | 9.87% |
| 1 Month | 17.81 | 20.10 | 15.59 | 17.64 | 652,202 | 0.12 | 0.67% |
| 3 Months | 17.92 | 20.95 | 15.59 | 18.44 | 474,769 | 0.01 | 0.06% |
| 6 Months | 14.29 | 20.95 | 14.16 | 17.90 | 485,786 | 3.64 | 25.47% |
| 1 Year | 23.31 | 26.225 | 14.085 | 18.90 | 561,810 | -5.38 | -23.08% |
| 3 Years | 3.95 | 26.225 | 2.16 | 13.30 | 658,918 | 13.98 | 353.92% |
| 5 Years | 15.37 | 26.225 | 2.16 | 12.53 | 522,871 | 2.56 | 16.66% |
TMST 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Mar 24 2023 |
17.93 |
0.03 |
0.17% |
17.57 |
18.05 |
17.33 |
844,268 |
| Mar 23 2023 |
17.90 |
0.21 |
1.19% |
17.79 |
18.56 |
17.67 |
687,754 |
| Mar 22 2023 |
17.69 |
-0.11 |
-0.62% |
17.68 |
18.42 |
17.42 |
804,825 |
| Mar 21 2023 |
17.80 |
0.95 |
5.64% |
17.30 |
17.955 |
17.30 |
749,936 |
| Mar 20 2023 |
16.85 |
1.11 |
7.05% |
16.11 |
17.035 |
16.02 |
872,936 |
| Mar 17 2023 |
15.74 |
-0.70 |
-4.26% |
16.32 |
16.33 |
15.70 |
1,730,697 |
| Mar 16 2023 |
16.44 |
0.37 |
2.3% |
15.62 |
16.51 |
15.59 |
444,031 |
| Mar 15 2023 |
16.07 |
-1.15 |
-6.68% |
16.53 |
16.53 |
15.661 |
650,386 |
| Mar 14 2023 |
17.22 |
0.42 |
2.5% |
17.33 |
17.695 |
16.93 |
747,939 |
| Mar 13 2023 |
16.80 |
-0.37 |
-2.15% |
16.77 |
17.16 |
16.62 |
557,277 |
| Mar 10 2023 |
17.17 |
-0.99 |
-5.45% |
18.20 |
18.25 |
17.03 |
691,454 |
| Mar 09 2023 |
18.16 |
-0.58 |
-3.09% |
18.72 |
18.855 |
18.12 |
458,015 |
| Mar 08 2023 |
18.74 |
0.46 |
2.52% |
18.33 |
18.75 |
18.08 |
583,251 |
| Mar 07 2023 |
18.28 |
-0.22 |
-1.19% |
18.44 |
18.70 |
18.115 |
525,315 |
| Mar 06 2023 |
18.50 |
-1.23 |
-6.23% |
19.35 |
19.455 |
18.36 |
680,701 |
| Mar 03 2023 |
19.73 |
0.55 |
2.87% |
19.29 |
20.10 |
19.09 |
454,917 |
| Mar 02 2023 |
19.18 |
0.33 |
1.75% |
18.64 |
19.24 |
18.5701 |
324,706 |
| Mar 01 2023 |
18.85 |
0.56 |
3.06% |
18.36 |
18.86 |
18.28 |
513,893 |
| Feb 28 2023 |
18.29 |
-0.79 |
-4.14% |
19.08 |
19.1176 |
18.27 |
696,371 |
| Feb 27 2023 |
19.08 |
0.67 |
3.64% |
18.56 |
19.39 |
18.36 |
367,181 |
See More Historical Prices ยป
