TMST - TimkenSteel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20203.58003.85003.55003.85003.8500202,858
Jul. 09, 20203.79003.82003.58003.59003.5900203,600
Jul. 08, 20203.68003.77003.60003.70003.7000176,800
Jul. 07, 20203.78003.82003.64003.70003.7000240,400
Jul. 06, 20203.88003.92003.76003.88003.8800161,600
Jul. 02, 20203.89003.95003.74003.77003.7700205,900
Jul. 01, 20203.87003.90003.64003.77003.7700223,000
Jun. 30, 20203.90003.93003.78003.89003.8900560,700
Jun. 29, 20203.80004.14003.79003.90003.9000362,900
Jun. 26, 20203.84003.94003.51003.70003.7000792,300
Jun. 25, 20203.83003.91003.69803.89003.8900233,600
Jun. 24, 20204.02004.03003.76003.80003.8000300,600
Jun. 23, 20204.18004.31504.04004.10004.1000219,500
Jun. 22, 20204.43004.51004.04004.09004.0900260,000
Jun. 19, 20204.49004.60004.33004.52004.5200982,000
Jun. 18, 20204.17004.47004.16004.39004.3900346,700
Jun. 17, 20204.34004.46004.24004.26004.2600186,400
Jun. 16, 20204.61004.63004.31004.44004.4400394,100
Jun. 15, 20203.80004.46003.80004.32004.3200473,400
Jun. 12, 20203.77004.07003.70003.83003.8300404,700
Jun. 11, 20204.13004.24603.56003.57003.5700524,900
Jun. 10, 20204.74004.74004.36004.39004.3900286,000
Jun. 09, 20204.63004.82004.30004.82004.8200404,800
Jun. 08, 20204.13004.82004.06004.79004.7900516,900
Jun. 05, 20204.30004.62003.98004.10004.1000667,800
Jun. 04, 20203.92004.43003.87004.43004.4300456,800
Jun. 03, 20203.93004.06003.78003.96003.9600299,800
Jun. 02, 20203.73003.87003.67003.81003.8100294,600
Jun. 01, 20203.54003.81503.54003.68003.6800330,000
May 29, 20203.64003.70003.36003.50003.5000698,000
May 28, 20204.17004.17003.71003.72003.7200499,700
May 27, 20203.58004.09003.54004.08004.0800436,400
May 26, 20203.20003.49003.16503.47003.4700546,500
May 22, 20202.99003.09002.84003.08003.0800179,500
May 21, 20203.04003.09002.92002.94002.9400298,500
May 20, 20203.12003.20002.97003.00003.0000350,500
May 19, 20203.03003.16002.97003.04003.0400500,500
May 18, 20202.95003.18002.90003.06003.0600728,200
May 15, 20202.81002.89002.69002.87002.8700392,500
May 14, 20202.65002.90002.53002.74002.7400362,600
May 13, 20202.99002.99002.64002.74002.7400369,800
May 12, 20203.03003.15002.99003.03003.0300447,600
May 11, 20203.07003.17002.92003.09003.0900483,000
May 08, 20202.68003.14002.56003.12003.12001,052,200
May 07, 20202.49002.56002.39002.49002.4900511,100
May 06, 20202.45002.48002.30502.40002.4000360,700
May 05, 20202.66002.72002.43002.44002.4400353,400
May 04, 20202.52002.62002.41002.56002.5600633,100
May 01, 20202.51002.65002.40302.60002.6000367,600
Apr. 30, 20202.85002.85002.55002.60002.6000429,300
Apr. 29, 20202.64002.85002.63002.82002.8200540,800
Apr. 28, 20202.70002.74002.43002.55002.5500428,400
Apr. 27, 20202.49002.70002.42002.60002.6000381,800
Apr. 24, 20202.47002.53002.21502.36002.3600359,800
Apr. 23, 20202.25002.56002.16002.47002.4700508,900
Apr. 22, 20202.48002.49002.22002.26002.2600464,300
Apr. 21, 20202.48002.59002.30502.41002.4100519,000
Apr. 20, 20202.75002.75002.33502.46002.4600741,200
Apr. 17, 20202.94002.94002.76002.78002.7800571,200
Apr. 16, 20203.04003.09002.75002.78002.7800500,600
Apr. 15, 20203.20003.23502.94002.95002.9500264,100
Apr. 14, 20203.37003.42003.22503.28003.2800188,300
Apr. 13, 20203.37003.46003.25003.30003.3000239,900
Apr. 09, 20203.31003.40003.16503.37003.3700317,900
Apr. 08, 20203.27003.42003.13003.28003.2800315,200
Apr. 07, 20203.45003.46003.07003.20003.2000351,900
Apr. 06, 20203.08003.44103.04003.41003.4100718,000
Apr. 03, 20203.05003.15002.78002.83002.8300356,600
Apr. 02, 20203.02003.32003.01003.14003.1400216,900
Apr. 01, 20203.05003.28002.88003.09003.0900347,500
Mar. 31, 20203.14003.36003.01003.23003.2300321,100
Mar. 30, 20203.31003.38002.79503.17003.1700504,500
Mar. 27, 20203.56003.59003.33003.37003.3700257,300
Mar. 26, 20203.61003.77003.37003.76003.7600375,100
Mar. 25, 20203.75003.75003.40003.46003.4600351,000
Mar. 24, 20203.95003.99003.69003.85003.8500377,500
Mar. 23, 20203.42003.77003.39003.68003.6800362,600
Mar. 20, 20203.49003.73003.25003.40003.4000876,400
Mar. 19, 20203.35003.65003.20003.29003.2900441,400
Mar. 18, 20203.50003.70003.20503.32003.3200308,900
Mar. 17, 20203.71003.77003.47003.63003.6300518,200
Mar. 16, 20203.39003.80003.39003.52003.5200484,000
Mar. 13, 20203.73004.15003.55003.78003.7800477,000
Mar. 12, 20203.80003.86003.44003.46003.4600669,800
Mar. 11, 20203.97004.12003.69003.88003.8800702,800
Mar. 10, 20204.27004.37003.97004.06004.0600520,100
Mar. 09, 20204.52004.73003.92003.94003.9400673,000
Mar. 06, 20205.04005.34505.00005.06005.0600312,200
Mar. 05, 20205.30005.36005.17005.29005.2900239,800
Mar. 04, 20205.33005.49005.21005.44005.4400260,900
Mar. 03, 20205.33005.46005.05005.20005.2000319,200
Mar. 02, 20205.22005.37004.91005.26005.2600318,900
Feb. 28, 20205.00005.27004.91005.07005.0700435,600
Feb. 27, 20205.10005.45005.00005.08005.0800391,900
Feb. 26, 20205.30005.47005.14005.28005.2800252,100
Feb. 25, 20205.52005.58505.25005.31005.3100252,600
Feb. 24, 20205.35005.59005.16505.56005.5600223,300
Feb. 21, 20205.50005.57005.05005.42005.4200338,500
Feb. 20, 20205.84005.96005.56005.62005.6200192,100
Feb. 19, 20205.70005.86005.70005.76005.7600127,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...