TimkenSteel Corporation (TMST) NYSE

20.40

+0.21(+1.04%)

Updated at February 26, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 26, 202421.6921.6121.6121.6921.39161,465
March 25, 202421.3721.521.521.7521.29174,379
March 22, 202421.4421.2521.2521.7421.2245,263
March 21, 202421.5921.7721.7721.8121.37259,696
March 20, 202421.0621.5321.5321.5621.03220,010
March 19, 202420.7321.0521.0521.1320.67237,315
March 18, 202421.1720.6720.6721.420.62374,057
March 15, 202420.8621.3921.3921.5920.863.15M
March 14, 202421.0821.0521.0521.4120.59538,420
March 13, 202420.7421.3621.3621.4420.72373,785
March 12, 202420.8420.6620.6620.8420.29242,595
March 11, 202420.2320.9620.9621.0120.14318,744
March 08, 202420.720.2620.2620.720.12302,241
March 07, 202420.1920.4320.4320.720.17298,157
March 06, 20242020.0420.0420.3319.88252,756
March 05, 202420.0819.9719.9720.3819.86282,809
March 04, 202420.5920.3420.3420.9820.18320,086
March 01, 202421.6820.6620.6621.6820.48399,071
February 29, 202420.6621.7521.7521.8920507,040
February 28, 202420.3920.3620.3621.0319.62376,596
February 27, 202419.0319.8219.8220.3218.7141,203
February 26, 202420.0120.420.420.5320.01352,906
February 23, 202419.8620.1920.1920.2819.74149,887
February 22, 202419.8119.9719.9719.9719.5182,325
February 21, 202419.9619.9219.9220.0619.76124,037
February 20, 202420.2819.9519.9520.3219.86167,962
February 16, 202420.8720.620.621.120.59226,670
February 15, 202420.4220.9720.9721.0120.42285,817
February 14, 202420.1920.3120.3120.5420.06133,092
February 13, 202420.5119.9919.9920.7319.92256,153
February 12, 202421.121.1921.1921.621.1224,719
February 09, 202421.0221.1421.1421.2820.87154,467
February 08, 202420.32212121.0320.24186,002
February 07, 202420.220.3720.3720.4420.09116,790
February 06, 202420.1420.2120.2120.520.14162,125
February 05, 202420.3220.1820.1820.3920177,787
February 02, 202420.4820.6720.6720.8120.38176,864
February 01, 202420.6920.820.820.9820.52160,466
January 31, 202421.2720.5520.5521.3120.54398,091
January 30, 202420.9521.1821.1821.3220.93146,338
January 29, 202420.5721.1921.1921.2220.4186,996
January 26, 202420.7820.6420.6420.9320.62154,041
January 25, 202420.3520.5520.5520.6120.33222,577
January 24, 202420.6820.3420.3420.7120.23156,703
January 23, 202420.9120.3420.3421.0320.34189,075
January 22, 202420.2320.6120.6120.6620.23203,426
January 19, 202420.2520.1620.1620.3219.97149,395
January 18, 202420.0320.1820.1820.219.78177,795
January 17, 202419.7819.8319.8320.1719.7161,923
January 16, 202420.4220.1120.1120.4720.11144,936
January 12, 202421.0120.6920.6921.1220.56140,491
January 11, 202420.7920.6920.6920.820.46149,965
January 10, 202420.9420.9120.9120.9820.65155,884
January 09, 202421.7121.0521.0521.7121.03173,200
January 08, 202421.8722.0822.0822.1321.4172,372
January 05, 202421.9722.0422.0422.5221.88191,502
January 04, 202422.7822.2322.2322.8322.22170,390
January 03, 202422.7522.622.623.0922.45341,518
January 02, 202422.923.0723.0723.4622.41275,269
December 29, 202323.7923.4523.4523.7923.34288,484
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved