Canada Markets open in 7 hrs 33 mins

TimkenSteel Corporation (TMST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.5500+0.0600 (+1.72%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 2020------
Sep. 30, 20203.57003.68003.51003.55003.5500253,800
Sep. 29, 20203.70003.70003.48003.53003.5300498,000
Sep. 28, 20203.61003.79003.55003.72003.7200280,200
Sep. 25, 20203.46003.60003.45003.54003.5400239,100
Sep. 24, 20203.61003.64003.46003.49003.4900193,900
Sep. 23, 20203.64003.75103.60003.61003.6100261,400
Sep. 22, 20203.80003.80003.56703.71003.7100253,300
Sep. 21, 20203.66003.80003.56003.77003.7700320,400
Sep. 18, 20203.74004.03003.65003.82003.82001,018,400
Sep. 17, 20203.61003.81003.47603.75003.7500325,400
Sep. 16, 20203.70003.79903.61003.66003.6600308,500
Sep. 15, 20203.53003.69503.48003.58003.5800205,500
Sep. 14, 20203.58003.58003.48003.49003.4900152,500
Sep. 11, 20203.55003.60003.46003.54003.5400229,800
Sep. 10, 20203.65003.67003.56003.58003.5800167,800
Sep. 09, 20203.74003.74003.60003.65003.6500215,900
Sep. 08, 20203.67003.89003.57503.73003.7300260,400
Sep. 04, 20203.88003.94003.68203.69003.6900316,100
Sep. 03, 20203.82003.87003.65003.79003.7900191,100
Sep. 02, 20203.90003.97003.85003.86003.8600149,000
Sep. 01, 20203.76003.92003.72003.91003.910088,900
Aug. 31, 20203.96004.00003.76003.77003.7700202,400
Aug. 28, 20203.83003.95003.72003.93003.9300157,200
Aug. 27, 20203.97004.01003.75003.85003.8500129,000
Aug. 26, 20203.98004.04003.90003.94003.9400140,300
Aug. 25, 20204.07004.11003.98004.00004.0000149,100
Aug. 24, 20203.92004.01003.85004.00004.0000176,400
Aug. 21, 20204.17004.18003.86003.94003.9400248,900
Aug. 20, 20204.12004.28004.05004.27004.2700107,500
Aug. 19, 20204.25004.38004.19004.23004.2300183,500
Aug. 18, 20204.36004.40004.25004.27004.2700147,700
Aug. 17, 20204.37004.46004.35504.39004.3900197,600
Aug. 14, 20204.33004.50004.30004.32004.3200195,200
Aug. 13, 20204.58004.70004.37004.40004.4000138,900
Aug. 12, 20204.25004.70004.25004.67004.6700335,000
Aug. 11, 20204.72004.98004.21004.28004.2800657,400
Aug. 10, 20204.21004.69004.17004.65004.6500413,600
Aug. 07, 20203.80004.18003.80004.15004.1500342,000
Aug. 06, 20204.06004.06003.76003.81003.8100230,800
Aug. 05, 20203.84004.05003.82004.04004.0400204,900
Aug. 04, 20203.66003.81003.66003.79003.7900211,900
Aug. 03, 20203.69003.75003.58003.68003.6800177,600
Jul. 31, 20203.72003.82003.50003.67003.67001,423,100
Jul. 30, 20203.72003.84003.63003.79003.7900321,900
Jul. 29, 20203.76003.99003.71003.96003.9600148,800
Jul. 28, 20203.75003.80003.66503.74003.7400125,300
Jul. 27, 20203.62003.80003.62003.77003.7700211,600
Jul. 24, 20203.62003.77003.62003.65003.6500177,000
Jul. 23, 20203.61003.78003.61003.65003.6500212,100
Jul. 22, 20203.61003.77003.56203.65003.6500178,600
Jul. 21, 20203.71003.86003.62003.65003.6500285,500
Jul. 20, 20203.77003.82003.62003.63003.6300276,700
Jul. 17, 20203.81003.90003.80003.82003.8200175,600
Jul. 16, 20203.84003.89003.76003.81003.8100163,700
Jul. 15, 20203.91004.02003.80003.90003.9000268,700
Jul. 14, 20203.71003.82003.56003.74003.7400181,100
Jul. 13, 20203.90003.98003.65003.67003.6700227,100
Jul. 10, 20203.58003.85003.55003.85003.8500205,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...