TMST - TimkenSteel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20195.405.515.275.495.49217,680
Oct 21, 20195.525.595.315.405.40328,800
Oct 18, 20195.505.685.385.415.411,428,300
Oct 17, 20195.525.575.305.485.48332,600
Oct 16, 20195.575.745.295.505.50337,900
Oct 15, 20195.705.905.585.775.77308,000
Oct 14, 20195.735.795.555.735.73267,600
Oct 11, 20195.555.915.555.835.83331,300
Oct 10, 20195.425.565.255.385.38320,300
Oct 09, 20195.756.045.145.375.37393,300
Oct 08, 20195.925.945.765.865.86154,200
Oct 07, 20196.036.265.996.026.02195,900
Oct 04, 20195.996.125.906.116.11312,700
Oct 03, 20195.936.105.805.965.96218,300
Oct 02, 20196.006.115.876.006.00219,900
Oct 01, 20196.336.586.076.106.10167,600
Sep 30, 20196.306.376.116.296.29213,600
Sep 27, 20196.136.436.136.326.32286,000
Sep 26, 20196.406.446.036.136.13227,300
Sep 25, 20196.396.676.356.496.49327,500
Sep 24, 20196.606.616.326.416.41359,200
Sep 23, 20196.676.796.536.656.65538,700
Sep 20, 20196.756.886.626.796.79551,100
Sep 19, 20196.937.006.746.796.79440,100
Sep 18, 20197.287.426.927.067.06473,000
Sep 17, 20197.377.517.167.317.31319,600
Sep 16, 20197.397.797.267.437.43447,800
Sep 13, 20197.727.787.417.497.49387,900
Sep 12, 20197.087.596.937.577.57494,000
Sep 11, 20196.717.126.367.127.12390,200
Sep 10, 20196.397.016.366.746.74444,400
Sep 09, 20195.976.415.866.366.36364,600
Sep 06, 20195.966.085.705.945.94389,200
Sep 05, 20195.565.995.495.965.96496,700
Sep 04, 20195.095.444.945.355.35393,000
Sep 03, 20195.125.234.864.974.97474,200
Aug 30, 20195.545.585.165.225.22389,000
Aug 29, 20195.435.595.395.505.50313,400
Aug 28, 20195.125.495.095.345.34243,100
Aug 27, 20195.425.495.085.145.14421,500
Aug 26, 20195.755.755.305.385.38363,600
Aug 23, 20195.585.745.505.655.65430,500
Aug 22, 20195.695.755.455.655.65713,200
Aug 21, 20195.955.965.775.835.83169,900
Aug 20, 20195.896.005.795.845.84301,500
Aug 19, 20195.876.095.835.975.97331,100
Aug 16, 20195.715.865.285.775.77359,800
Aug 15, 20195.565.785.505.735.73526,000
Aug 14, 20195.855.855.445.475.47395,500
Aug 13, 20195.926.245.906.006.00255,900
Aug 12, 20196.096.185.955.975.97245,200
Aug 09, 20196.366.366.006.186.18315,800
Aug 08, 20196.486.516.326.446.44257,600
Aug 07, 20196.266.506.256.466.46275,700
Aug 06, 20196.636.726.006.306.301,080,500
Aug 05, 20196.556.706.516.626.62432,100
Aug 02, 20197.427.606.576.786.78667,600
Aug 01, 20196.806.916.376.456.45380,400
Jul 31, 20196.907.136.836.996.99317,600
Jul 30, 20196.686.916.616.886.88254,500
Jul 29, 20196.896.936.706.786.78186,900
Jul 26, 20197.037.066.916.926.92166,400
Jul 25, 20197.127.126.936.996.99144,200
Jul 24, 20196.867.176.867.147.14192,500
Jul 23, 20197.007.106.836.956.95166,900
Jul 22, 20196.997.056.736.946.94213,400
Jul 19, 20196.867.006.816.936.93246,500
Jul 18, 20197.047.086.826.866.86252,100
Jul 17, 20197.397.456.957.107.10332,100
Jul 16, 20197.407.797.407.517.51244,900
Jul 15, 20197.257.417.017.397.39266,600
Jul 12, 20197.047.237.007.197.19319,600
Jul 11, 20197.207.226.937.047.04222,300
Jul 10, 20197.377.487.157.217.21206,700
Jul 09, 20197.497.607.147.307.30201,700
Jul 08, 20197.737.817.497.567.56204,200
Jul 05, 20197.467.787.467.777.77164,300
Jul 03, 20197.947.977.667.707.70137,600
Jul 02, 20198.098.097.827.907.90226,800
Jul 01, 20198.348.418.108.118.11288,000
Jun 28, 20197.848.167.808.138.13503,800
Jun 27, 20197.697.907.697.837.83299,800
Jun 26, 20197.537.727.487.677.67271,800
Jun 25, 20197.297.607.287.457.45432,600
Jun 24, 20197.687.727.247.267.26702,300
Jun 21, 20197.487.797.487.697.691,215,600
Jun 20, 20197.707.937.517.537.53782,400
Jun 19, 20197.357.787.247.627.62657,800
Jun 18, 20197.187.797.177.307.30579,700
Jun 17, 20196.997.156.667.057.05806,900
Jun 14, 20197.267.266.897.037.03428,800
Jun 13, 20197.347.587.167.267.26392,300
Jun 12, 20197.507.507.167.247.24348,500
Jun 11, 20197.317.597.207.567.56462,500
Jun 10, 20197.457.627.117.157.15445,600
Jun 07, 20197.257.557.027.467.46308,700
Jun 06, 20197.437.587.087.217.21247,500
Jun 05, 20197.537.557.257.437.43317,100
Jun 04, 20197.417.617.367.497.49373,300
Jun 03, 20197.147.337.117.277.27518,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...