TMST - TimkenSteel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20197.908.007.667.727.72271,500
May 23, 20197.787.847.457.677.67417,300
May 22, 20198.208.267.877.957.95209,700
May 21, 20198.258.478.148.308.30253,600
May 20, 20198.378.448.188.198.19155,300
May 17, 20198.748.868.398.488.48678,900
May 16, 20199.139.188.828.888.88180,400
May 15, 20198.799.138.779.069.06484,500
May 14, 20198.849.058.768.978.971,294,400
May 13, 20199.009.128.568.808.80295,700
May 10, 20199.369.459.119.299.29216,000
May 09, 20199.229.559.119.459.45217,600
May 08, 20199.739.939.389.409.40216,700
May 07, 201910.3510.389.689.819.81304,300
May 06, 201910.3410.7310.2710.5610.56226,200
May 03, 20199.8510.689.8510.6510.65390,500
May 02, 20199.9710.099.619.829.82229,700
May 01, 201910.1410.199.949.989.98422,600
Apr 30, 201910.5110.5110.0510.1410.14228,800
Apr 29, 201910.2110.5010.2110.4610.46158,500
Apr 26, 201910.2310.2610.0610.1810.18131,800
Apr 25, 201910.5010.5010.1510.1910.19153,900
Apr 24, 201910.5910.5910.3510.5510.55172,500
Apr 23, 201910.4110.6610.2510.5710.57207,100
Apr 22, 201910.6410.6410.1410.4210.42162,100
Apr 18, 201910.8010.8810.5710.6710.67221,200
Apr 17, 201911.1611.3310.7210.8310.83250,200
Apr 16, 201910.8311.1710.7611.1411.14228,800
Apr 15, 201910.8410.9910.5310.7310.73187,700
Apr 12, 201910.6910.9110.5010.8410.84248,900
Apr 11, 201911.2611.2710.5110.5910.59271,000
Apr 10, 201911.2711.4611.0811.3411.34196,200
Apr 09, 201911.7311.7311.1511.1811.18219,000
Apr 08, 201911.6311.8211.4311.8011.80193,600
Apr 05, 201911.7511.9511.5311.6711.67184,500
Apr 04, 201911.2211.7511.2211.6811.68180,000
Apr 03, 201911.4711.5911.1611.3111.31167,800
Apr 02, 201911.4211.4611.1811.3111.31146,500
Apr 01, 201911.0811.4511.0611.3711.37169,200
Mar 29, 201911.0011.2510.8110.8610.86143,300
Mar 28, 201910.9011.0510.7410.8810.88116,700
Mar 27, 201910.9011.2010.8510.8810.88212,300
Mar 26, 201910.7210.9810.5910.9010.90218,300
Mar 25, 201910.5510.7910.3810.6010.60143,000
Mar 22, 201911.2811.3510.4810.5110.51244,500
Mar 21, 201911.2911.6511.2911.4611.46188,000
Mar 20, 201911.2811.5111.0411.3511.35236,300
Mar 19, 201911.4211.5211.2611.3311.33114,600
Mar 18, 201911.1811.5511.1411.2911.29189,400
Mar 15, 201910.9711.3610.8211.1211.121,077,100
Mar 14, 201911.0911.2510.8610.9010.90202,800
Mar 13, 201911.2711.3511.1111.2911.29145,900
Mar 12, 201911.1511.4211.0811.1711.17180,400
Mar 11, 201910.8111.1110.7011.0911.09215,300
Mar 08, 201911.0911.1010.7110.7410.74211,200
Mar 07, 201911.4611.6111.2211.2311.23369,900
Mar 06, 201912.3012.3011.5011.5111.51310,400
Mar 05, 201912.4112.5512.2812.2912.29195,700
Mar 04, 201912.4412.7412.2812.4212.42269,600
Mar 01, 201912.4812.6512.3312.4512.45909,400
Feb 28, 201912.8112.8512.2512.4612.46275,300
Feb 27, 201912.6612.9812.5112.8312.83206,800
Feb 26, 201912.4012.9212.3912.6712.67227,400
Feb 25, 201912.7713.0312.4612.7912.79330,400
Feb 22, 201913.7513.9012.6512.8812.88635,100
Feb 21, 201912.2114.5811.5313.9013.901,188,900
Feb 20, 201912.4612.7812.3012.3412.34893,400
Feb 19, 201912.2112.5312.0312.4112.41229,100
Feb 15, 201912.3812.6512.3112.4512.45162,900
Feb 14, 201912.3212.4612.2112.3012.30159,000
Feb 13, 201912.3312.5212.2612.4312.43137,900
Feb 12, 201912.0012.3011.9812.2812.28134,600
Feb 11, 201911.6211.8611.4211.8511.85219,100
Feb 08, 201911.7311.7311.4811.6011.60117,000
Feb 07, 201912.2612.4011.7711.8111.81227,000
Feb 06, 201912.3612.5312.2912.4412.44210,200
Feb 05, 201912.6112.7012.2512.4312.43183,100
Feb 04, 201912.4112.6112.3312.6112.61245,800
Feb 01, 201912.6612.7312.3412.5712.57326,400
Jan 31, 201912.4312.8312.2712.7312.73364,900
Jan 30, 201911.9812.6711.8512.4912.49355,800
Jan 29, 201912.0812.1111.7811.8611.86183,900
Jan 28, 201911.9712.1211.8511.9511.95132,900
Jan 25, 201911.8112.2311.8012.1612.16196,500
Jan 24, 201911.6111.6911.5111.6911.69129,300
Jan 23, 201911.7811.8111.4311.6311.63299,000
Jan 22, 201911.6212.0211.4611.7711.77352,700
Jan 18, 201911.4211.8011.1811.6511.65265,300
Jan 17, 201910.8011.3710.8011.3011.30284,000
Jan 16, 201910.5510.9810.5510.9010.90231,500
Jan 15, 201910.6710.8010.3510.5110.51165,700
Jan 14, 201910.5410.7010.3010.6510.65198,100
Jan 11, 201910.4110.6910.3710.6810.68187,900
Jan 10, 201910.1610.5510.0210.5510.55332,300
Jan 09, 201910.1610.339.9010.3110.31222,400
Jan 08, 20199.869.979.709.979.97281,800
Jan 07, 20199.599.899.419.729.72297,100
Jan 04, 20198.979.738.979.509.50354,100
Jan 03, 20199.059.158.668.778.77222,800
Jan 02, 20198.549.298.409.089.08439,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...