U.S. markets open in 8 hours 16 minutes

TimkenSteel Corporation (TMST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.54-0.12 (-0.82%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 202115.6816.1915.6515.9915.99836,700
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, 202113.3313.4312.8413.0113.01393,700
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
Mar 10, 202111.2511.4410.5511.0711.071,195,300
Mar 09, 202110.0611.359.7611.1911.191,464,600
Mar 08, 20219.9810.749.6010.1710.171,855,000
Mar 05, 20218.959.778.709.699.691,301,700
Mar 04, 20219.009.568.288.648.641,302,000
Mar 03, 20218.509.508.449.249.241,381,300
Mar 02, 20218.609.078.388.398.39854,700
Mar 01, 20218.638.898.368.628.621,388,000
Feb 26, 20218.258.797.678.088.081,618,100
Feb 25, 20218.409.547.517.697.693,812,500
Feb 24, 20217.628.937.438.458.454,811,800
Feb 23, 20216.889.266.607.997.9948,569,500
Feb 22, 20215.926.465.876.306.30406,600
Feb 19, 20215.706.205.675.955.95557,700
Feb 18, 20215.865.945.605.625.62295,800
Feb 17, 20215.716.185.705.945.94374,600
Feb 16, 20215.835.945.625.755.75432,900
Feb 12, 20215.665.825.565.705.70189,700
Feb 11, 20215.585.785.525.685.68216,500
Feb 10, 20215.705.705.425.595.59325,000
Feb 09, 20215.465.685.325.645.64331,600
Feb 08, 20215.315.605.275.515.51253,200
Feb 05, 20215.495.495.155.235.23298,400
Feb 04, 20215.105.575.085.495.49460,000
Feb 03, 20214.945.154.925.125.12350,300
Feb 02, 20215.005.154.824.934.93325,000
Feb 01, 20215.165.184.904.994.99336,400
Jan 29, 20215.135.214.815.035.03598,300
Jan 28, 20214.945.064.784.994.99550,800
Jan 27, 20215.055.214.824.944.94562,900
Jan 26, 20215.375.385.165.235.23173,300
Jan 25, 20215.285.345.075.235.23295,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...