TMST - TimkenSteel Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 20196.867.356.867.217.21153,821
Dec. 06, 20196.646.986.556.906.90321,300
Dec. 05, 20196.496.566.326.486.48164,300
Dec. 04, 20196.116.456.116.436.43378,500
Dec. 03, 20195.946.105.836.076.07217,800
Dec. 02, 20195.956.185.896.066.06256,700
Nov. 29, 20195.905.965.795.825.8263,600
Nov. 27, 20195.955.995.765.945.94189,900
Nov. 26, 20195.766.025.635.895.89243,700
Nov. 25, 20195.415.835.385.755.75315,900
Nov. 22, 20195.285.435.195.355.35256,200
Nov. 21, 20195.175.225.005.195.19225,100
Nov. 20, 20195.275.345.035.195.19326,800
Nov. 19, 20195.475.475.255.325.32196,300
Nov. 18, 20195.505.655.285.495.49141,400
Nov. 15, 20195.735.785.415.515.51236,800
Nov. 14, 20195.855.975.635.645.64247,400
Nov. 13, 20195.966.015.645.875.87329,500
Nov. 12, 20195.535.945.355.825.82474,200
Nov. 11, 20196.106.105.265.475.47975,200
Nov. 08, 20197.147.507.057.367.36339,600
Nov. 07, 20196.667.336.207.197.19774,200
Nov. 06, 20196.316.346.076.076.07241,500
Nov. 05, 20196.606.706.306.356.35214,400
Nov. 04, 20196.186.526.126.526.52259,300
Nov. 01, 20195.706.145.686.056.05222,900
Oct. 31, 20195.745.745.515.625.62219,900
Oct. 30, 20195.875.885.705.825.82143,600
Oct. 29, 20196.046.065.855.905.90208,200
Oct. 28, 20195.996.175.956.086.08168,400
Oct. 25, 20195.706.015.705.935.93242,700
Oct. 24, 20195.705.825.575.765.76207,300
Oct. 23, 20195.535.765.375.735.73198,900
Oct. 22, 20195.405.515.275.495.49221,200
Oct. 21, 20195.525.595.315.405.40328,800
Oct. 18, 20195.505.685.385.415.411,428,300
Oct. 17, 20195.525.575.305.485.48332,600
Oct. 16, 20195.575.745.295.505.50337,900
Oct. 15, 20195.705.905.585.775.77308,000
Oct. 14, 20195.735.795.555.735.73267,600
Oct. 11, 20195.555.915.555.835.83331,300
Oct. 10, 20195.425.565.255.385.38320,300
Oct. 09, 20195.756.045.145.375.37393,300
Oct. 08, 20195.925.945.765.865.86154,200
Oct. 07, 20196.036.265.996.026.02195,900
Oct. 04, 20195.996.125.906.116.11312,700
Oct. 03, 20195.936.105.805.965.96218,300
Oct. 02, 20196.006.115.876.006.00219,900
Oct. 01, 20196.336.586.076.106.10167,600
Sep. 30, 20196.306.376.116.296.29213,600
Sep. 27, 20196.136.436.136.326.32286,000
Sep. 26, 20196.406.446.036.136.13227,300
Sep. 25, 20196.396.676.356.496.49327,500
Sep. 24, 20196.606.616.326.416.41359,200
Sep. 23, 20196.676.796.536.656.65538,700
Sep. 20, 20196.756.886.626.796.79551,100
Sep. 19, 20196.937.006.746.796.79440,100
Sep. 18, 20197.287.426.927.067.06473,000
Sep. 17, 20197.377.517.167.317.31319,600
Sep. 16, 20197.397.797.267.437.43447,800
Sep. 13, 20197.727.787.417.497.49387,900
Sep. 12, 20197.087.596.937.577.57494,000
Sep. 11, 20196.717.126.367.127.12390,200
Sep. 10, 20196.397.016.366.746.74444,400
Sep. 09, 20195.976.415.866.366.36364,600
Sep. 06, 20195.966.085.705.945.94389,200
Sep. 05, 20195.565.995.495.965.96496,700
Sep. 04, 20195.095.444.945.355.35393,000
Sep. 03, 20195.125.234.864.974.97474,200
Aug. 30, 20195.545.585.165.225.22389,000
Aug. 29, 20195.435.595.395.505.50313,400
Aug. 28, 20195.125.495.095.345.34243,100
Aug. 27, 20195.425.495.085.145.14421,500
Aug. 26, 20195.755.755.305.385.38363,600
Aug. 23, 20195.585.745.505.655.65430,500
Aug. 22, 20195.695.755.455.655.65713,200
Aug. 21, 20195.955.965.775.835.83169,900
Aug. 20, 20195.896.005.795.845.84301,500
Aug. 19, 20195.876.095.835.975.97331,100
Aug. 16, 20195.715.865.285.775.77359,800
Aug. 15, 20195.565.785.505.735.73526,000
Aug. 14, 20195.855.855.445.475.47395,500
Aug. 13, 20195.926.245.906.006.00255,900
Aug. 12, 20196.096.185.955.975.97245,200
Aug. 09, 20196.366.366.006.186.18315,800
Aug. 08, 20196.486.516.326.446.44257,600
Aug. 07, 20196.266.506.256.466.46275,700
Aug. 06, 20196.636.726.006.306.301,080,500
Aug. 05, 20196.556.706.516.626.62432,100
Aug. 02, 20197.427.606.576.786.78667,600
Aug. 01, 20196.806.916.376.456.45380,400
Jul. 31, 20196.907.136.836.996.99317,600
Jul. 30, 20196.686.916.616.886.88254,500
Jul. 29, 20196.896.936.706.786.78186,900
Jul. 26, 20197.037.066.916.926.92166,400
Jul. 25, 20197.127.126.936.996.99144,200
Jul. 24, 20196.867.176.867.147.14192,500
Jul. 23, 20197.007.106.836.956.95166,900
Jul. 22, 20196.997.056.736.946.94213,400
Jul. 19, 20196.867.006.816.936.93246,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...