Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 45 minutes

S&P Futures
3,989.00
+18.50(+0.47%)
Dow Futures
32,400.00
+142.00(+0.44%)
Nasdaq Futures
12,768.50
+61.50(+0.48%)
Russell 2000 Futures
1,755.40
+14.40(+0.83%)
Crude Oil
70.18
-0.72(-1.02%)
Gold
1,978.30
+28.70(+1.47%)

Advertisement

TimkenSteel Corporation (TMST)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

17.69

-0.11

(-0.62%)

At close: 04:00PM EDT

17.69

0.00

(0.00%)

After hours:

06:35PM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	17.68	18.42	17.42	17.69	17.69	804,800
Mar 21, 2023	17.30	17.95	17.30	17.80	17.80	752,100
Mar 20, 2023	16.11	17.03	16.02	16.85	16.85	872,900
Mar 17, 2023	16.32	16.33	15.70	15.74	15.74	1,730,700
Mar 16, 2023	15.62	16.51	15.59	16.44	16.44	444,000
Mar 15, 2023	16.53	16.53	15.66	16.07	16.07	650,700
Mar 14, 2023	17.33	17.69	16.93	17.22	17.22	747,900
Mar 13, 2023	16.77	17.16	16.62	16.80	16.80	557,300
Mar 10, 2023	18.20	18.25	17.03	17.17	17.17	691,500
Mar 09, 2023	18.72	18.85	18.12	18.16	18.16	459,300
Mar 08, 2023	18.33	18.75	18.08	18.74	18.74	583,300
Mar 07, 2023	18.44	18.70	18.11	18.28	18.28	525,300
Mar 06, 2023	19.35	19.45	18.36	18.50	18.50	680,700
Mar 03, 2023	19.29	20.10	19.09	19.73	19.73	454,900
Mar 02, 2023	18.64	19.24	18.57	19.18	19.18	324,700
Mar 01, 2023	18.36	18.86	18.28	18.85	18.85	513,900
Feb 28, 2023	19.08	19.12	18.27	18.29	18.29	697,300
Feb 27, 2023	18.56	19.39	18.36	19.08	19.08	367,200
Feb 24, 2023	17.81	18.73	17.35	18.41	18.41	699,700
Feb 23, 2023	18.21	18.46	17.55	18.00	18.00	424,300
Feb 22, 2023	18.03	18.40	17.90	18.10	18.10	469,000
Feb 21, 2023	19.19	19.44	18.09	18.09	18.09	517,600
Feb 17, 2023	19.77	19.87	19.28	19.34	19.34	323,600
Feb 16, 2023	19.21	19.86	19.21	19.65	19.65	267,100
Feb 15, 2023	19.06	19.58	18.93	19.43	19.43	247,800
Feb 14, 2023	19.11	19.67	18.87	19.54	19.54	292,100
Feb 13, 2023	19.16	19.32	18.95	19.26	19.26	327,100
Feb 10, 2023	19.21	19.36	18.86	19.35	19.35	336,800
Feb 09, 2023	19.77	19.86	19.17	19.21	19.21	305,900
Feb 08, 2023	19.66	19.86	19.21	19.45	19.45	330,100
Feb 07, 2023	19.92	20.10	19.45	19.81	19.81	277,600
Feb 06, 2023	20.35	20.50	19.78	19.84	19.84	305,000
Feb 03, 2023	20.57	20.95	20.44	20.64	20.64	355,800
Feb 02, 2023	20.12	20.72	20.08	20.70	20.70	337,400
Feb 01, 2023	19.67	20.41	19.45	20.04	20.04	927,000
Jan 31, 2023	19.11	19.68	18.73	19.67	19.67	765,400
Jan 30, 2023	19.72	19.72	19.08	19.10	19.10	335,900
Jan 27, 2023	20.57	20.64	19.68	19.96	19.96	482,400
Jan 26, 2023	20.35	20.77	20.00	20.75	20.75	434,400
Jan 25, 2023	19.13	20.28	19.00	20.14	20.14	514,100
Jan 24, 2023	19.47	19.85	19.33	19.62	19.62	234,800
Jan 23, 2023	19.52	19.73	19.33	19.61	19.61	297,300
Jan 20, 2023	19.25	19.54	18.84	19.50	19.50	278,500
Jan 19, 2023	18.67	19.37	18.49	19.19	19.19	311,400
Jan 18, 2023	18.75	19.39	18.59	18.85	18.85	377,000
Jan 17, 2023	19.59	19.85	18.49	18.57	18.57	396,200
Jan 13, 2023	18.99	19.81	18.92	19.57	19.57	300,900
Jan 12, 2023	19.08	19.25	18.70	19.17	19.17	301,000
Jan 11, 2023	19.00	19.08	18.66	18.82	18.82	256,100
Jan 10, 2023	18.45	19.00	18.22	18.91	18.91	265,300
Jan 09, 2023	19.15	19.15	18.40	18.40	18.40	271,800
Jan 06, 2023	18.37	19.25	18.23	18.80	18.80	326,700
Jan 05, 2023	17.99	18.14	17.51	17.96	17.96	236,500
Jan 04, 2023	17.65	18.35	17.50	18.00	18.00	485,500
Jan 03, 2023	18.21	18.65	17.56	17.61	17.61	463,300
Dec 30, 2022	17.92	18.23	17.71	18.17	18.17	468,800
Dec 29, 2022	17.77	18.16	17.73	18.12	18.12	291,300
Dec 28, 2022	18.15	18.35	17.64	17.65	17.65	300,100
Dec 27, 2022	18.48	18.69	18.08	18.10	18.10	228,700
Dec 23, 2022	18.27	18.66	18.17	18.36	18.36	315,900
Dec 22, 2022	18.41	18.67	17.68	18.15	18.15	357,100
Dec 21, 2022	18.59	18.83	18.36	18.45	18.45	415,100
Dec 20, 2022	17.73	18.89	17.72	18.27	18.27	496,400
Dec 19, 2022	17.97	18.09	17.41	17.72	17.72	435,600
Dec 16, 2022	16.73	17.87	16.67	17.78	17.78	4,506,400
Dec 15, 2022	17.55	17.78	17.00	17.07	17.07	627,600
Dec 14, 2022	17.94	18.28	17.50	17.97	17.97	675,700
Dec 13, 2022	18.50	18.72	17.67	18.03	18.03	978,300
Dec 12, 2022	17.54	17.82	16.91	17.77	17.77	1,032,900
Dec 09, 2022	18.39	18.68	17.70	17.72	17.72	786,500
Dec 08, 2022	18.63	19.20	18.29	18.39	18.39	717,200
Dec 07, 2022	18.04	18.78	18.04	18.10	18.10	344,600
Dec 06, 2022	18.07	18.51	18.06	18.49	18.49	329,000
Dec 05, 2022	19.12	19.13	17.95	18.04	18.04	454,700
Dec 02, 2022	18.10	19.28	18.10	19.25	19.25	345,400
Dec 01, 2022	18.61	18.70	18.14	18.29	18.29	255,100
Nov 30, 2022	18.70	18.70	17.94	18.70	18.70	418,600
Nov 29, 2022	18.49	19.23	18.38	18.41	18.41	262,500
Nov 28, 2022	18.43	18.69	18.10	18.21	18.21	258,200
Nov 25, 2022	18.73	19.10	18.73	18.80	18.80	117,500
Nov 23, 2022	19.00	19.27	18.72	18.77	18.77	248,200
Nov 22, 2022	19.30	19.78	18.92	19.12	19.12	309,600
Nov 21, 2022	18.71	19.33	18.30	18.98	18.98	308,600
Nov 18, 2022	19.35	19.48	18.66	18.93	18.93	282,400
Nov 17, 2022	18.46	19.16	18.21	19.11	19.11	358,600
Nov 16, 2022	18.96	19.06	18.54	18.96	18.96	215,200
Nov 15, 2022	19.15	19.42	19.00	19.37	19.37	262,600
Nov 14, 2022	19.43	19.86	18.94	19.08	19.08	427,400
Nov 11, 2022	19.49	20.47	19.31	19.60	19.60	673,600
Nov 10, 2022	18.48	19.24	18.28	19.08	19.08	513,900
Nov 09, 2022	18.67	18.86	17.50	17.53	17.53	412,600
Nov 08, 2022	18.95	19.30	18.70	18.87	18.87	354,800
Nov 07, 2022	18.73	19.28	18.54	18.89	18.89	400,600
Nov 04, 2022	15.90	19.48	15.51	18.55	18.55	660,600
Nov 03, 2022	16.54	16.78	16.26	16.30	16.30	406,400
Nov 02, 2022	17.49	17.66	16.51	16.54	16.54	454,700
Nov 01, 2022	17.97	18.15	17.36	17.78	17.78	455,500
Oct 31, 2022	17.15	17.56	17.06	17.44	17.44	374,700
Oct 28, 2022	17.07	17.42	16.67	17.35	17.35	404,100
Oct 27, 2022	17.52	17.67	17.03	17.24	17.24	268,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,989.00+18.50(+0.47%)

Dow Futures32,400.00+142.00(+0.44%)

Nasdaq Futures12,768.50+61.50(+0.48%)

Russell 2000 Futures1,755.40+14.40(+0.83%)

Crude Oil70.18-0.72(-1.02%)

Gold1,978.30+28.70(+1.47%)

TimkenSteel Corporation (TMST)

S&P Futures
3,989.00
+18.50(+0.47%)

Dow Futures
32,400.00
+142.00(+0.44%)

Nasdaq Futures
12,768.50
+61.50(+0.48%)

Russell 2000 Futures
1,755.40
+14.40(+0.83%)

Crude Oil
70.18
-0.72(-1.02%)

Gold
1,978.30
+28.70(+1.47%)