Canada Markets closed

TimkenSteel Corporation (TMST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.88-0.45 (-3.38%)
At close: 4:00PM EDT
12.88 -0.03 (-0.23%)
After hours: 04:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 202113.3813.6912.8512.8812.88393,680
Jul. 30, 202113.6313.9913.2813.3313.33582,400
Jul. 29, 202113.3514.0113.1913.6713.67611,700
Jul. 28, 202113.1313.3212.5013.0013.00351,200
Jul. 27, 202113.0813.2812.6413.0013.00408,600
Jul. 26, 202112.8013.2712.8013.2513.25284,000
Jul. 23, 202112.9412.9512.4712.6912.69474,200
Jul. 22, 202113.1013.1012.5612.6912.69718,900
Jul. 21, 202112.8113.1912.6813.0813.08702,400
Jul. 20, 202111.9612.6211.7012.4612.46662,600
Jul. 19, 202111.9712.4711.6812.0012.00772,100
Jul. 16, 202113.6013.6012.7012.7612.76430,600
Jul. 15, 202112.9613.9012.7713.5313.53378,400
Jul. 14, 202113.7413.9513.0913.2013.20466,700
Jul. 13, 202113.5613.6713.1713.4613.46389,800
Jul. 12, 202113.3513.9313.1713.8613.86336,800
Jul. 09, 202113.3613.9113.2313.6913.69407,300
Jul. 08, 202112.5013.1412.3412.9112.91500,300
Jul. 07, 202113.0313.4412.9313.2913.29608,400
Jul. 06, 202113.9213.9212.8613.0113.01724,500
Jul. 02, 202114.0314.0713.6913.8713.87355,900
Jul. 01, 202114.3814.4513.6913.8613.86655,100
Jun. 30, 202113.7114.1913.5514.1514.15877,900
Jun. 29, 202114.0814.4013.7913.9113.91434,800
Jun. 28, 202114.5214.5513.4613.9213.92817,100
Jun. 25, 202115.2115.5014.5514.5514.551,853,700
Jun. 24, 202114.3315.1513.9715.0415.041,111,000
Jun. 23, 202114.0914.4814.0914.2214.22536,100
Jun. 22, 202114.1614.2913.6014.1314.13502,800
Jun. 21, 202113.4214.4413.3514.2314.231,237,300
Jun. 18, 202113.3413.9913.2613.2813.285,249,600
Jun. 17, 202114.4414.7313.2713.5613.561,224,800
Jun. 16, 202114.3914.7213.9314.5414.54884,800
Jun. 15, 202114.8014.8813.9614.6614.661,434,300
Jun. 14, 202116.1116.5714.7314.8214.821,912,000
Jun. 11, 202115.6816.1915.6515.9915.99837,400
Jun. 10, 202115.9116.2615.5015.5215.52842,200
Jun. 09, 202115.4415.9415.2315.6915.69733,400
Jun. 08, 202115.1215.5914.5615.4915.49766,000
Jun. 07, 202115.1215.6315.0515.1815.18742,200
Jun. 04, 202115.0215.2514.7715.0315.03515,200
Jun. 03, 202114.9515.1114.5114.8414.84537,300
Jun. 02, 202115.7415.7414.8015.1015.10739,200
Jun. 01, 202115.3015.9115.1815.8015.80992,200
May 28, 202115.0015.3014.5915.1515.15689,200
May 27, 202114.4915.3014.4914.9214.92835,700
May 26, 202113.9914.4613.6114.1714.17860,600
May 25, 202114.6014.7513.8113.9913.99960,300
May 24, 202114.1614.6613.8714.6014.60876,000
May 21, 202114.2714.6414.0414.0914.09814,600
May 20, 202114.3414.5013.5314.1814.181,063,000
May 19, 202115.0015.2513.9514.3214.321,670,500
May 18, 202116.0316.0615.1715.4615.461,262,800
May 17, 202114.5115.9214.3815.8815.881,772,500
May 14, 202114.6515.4914.0114.3414.341,313,100
May 13, 202113.9114.5213.5914.1814.181,057,000
May 12, 202114.3314.6513.4413.6613.661,027,700
May 11, 202113.7914.8613.6014.4614.461,706,400
May 10, 202113.5015.5013.4514.7514.753,001,700
May 07, 202112.4013.0612.0313.0413.041,068,600
May 06, 202112.8312.9912.1112.6412.64888,800
May 05, 202113.3313.4312.6413.0113.01625,300
May 04, 202112.7413.3012.3213.1513.151,384,500
May 03, 202112.1712.8312.0512.7412.74729,000
Apr. 30, 202111.8712.4611.8512.0212.02688,900
Apr. 29, 202112.7612.9611.8512.1112.11622,500
Apr. 28, 202112.6812.7612.3412.5612.56430,000
Apr. 27, 202113.0513.1312.2412.7812.781,105,900
Apr. 26, 202111.8713.5911.8713.1113.112,246,400
Apr. 23, 202111.2811.9411.2811.8311.83791,100
Apr. 22, 202111.6311.6611.1311.1411.14586,500
Apr. 21, 202110.6911.6210.5911.5211.52504,200
Apr. 20, 202111.4911.5310.5210.7910.79858,400
Apr. 19, 202111.1812.0811.0511.4811.48910,600
Apr. 16, 202111.4011.4510.8811.1711.17300,400
Apr. 15, 202111.5011.6511.1211.2111.21628,700
Apr. 14, 202110.9511.7610.9511.3611.36669,800
Apr. 13, 202111.8211.8710.7310.8110.811,264,100
Apr. 12, 202111.9112.1711.5311.8111.811,110,600
Apr. 09, 202111.1411.9410.8211.9111.91748,700
Apr. 08, 202111.3511.8010.9811.1411.14836,300
Apr. 07, 202111.7911.9511.1411.3311.33803,700
Apr. 06, 202111.4112.8511.3611.7111.711,483,200
Apr. 05, 202111.7612.0411.3711.4911.49544,700
Apr. 01, 202111.8012.0010.9111.4911.49873,500
Mar. 31, 202111.4912.2411.2411.7511.751,829,100
Mar. 30, 202110.7811.5810.6511.2911.291,736,900
Mar. 29, 202110.8111.8510.5810.5810.581,027,500
Mar. 26, 202110.3110.9310.2810.8510.85746,000
Mar. 25, 20219.3410.149.3210.0110.01646,000
Mar. 24, 20219.8310.289.609.609.60452,800
Mar. 23, 202110.3110.589.459.609.60791,300
Mar. 22, 202110.2511.2210.2510.6910.69977,400
Mar. 19, 202110.6310.7510.1110.1910.192,070,500
Mar. 18, 202110.5811.2910.4010.5710.57688,800
Mar. 17, 202110.4911.1010.3710.7610.76785,000
Mar. 16, 202111.2211.2510.5010.5610.56950,500
Mar. 15, 202112.1912.1910.5510.7910.791,378,100
Mar. 12, 202111.6712.1310.8411.9911.991,275,700
Mar. 11, 202111.3512.0011.2611.7311.731,142,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...