TMST - TimkenSteel Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20203.68003.77003.64003.77003.770018,878
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
May 11, 20203.07003.17002.92003.09003.0900483,000
May 08, 20202.68003.14002.56003.12003.12001,052,200
May 07, 20202.49002.56002.39002.49002.4900511,100
May 06, 20202.45002.48002.30502.40002.4000360,700
May 05, 20202.66002.72002.43002.44002.4400353,400
May 04, 20202.52002.62002.41002.56002.5600633,100
May 01, 20202.51002.65002.40302.60002.6000367,600
Apr 30, 20202.85002.85002.55002.60002.6000429,300
Apr 29, 20202.64002.85002.63002.82002.8200540,800
Apr 28, 20202.70002.74002.43002.55002.5500428,400
Apr 27, 20202.49002.70002.42002.60002.6000381,800
Apr 24, 20202.47002.53002.21502.36002.3600359,800
Apr 23, 20202.25002.56002.16002.47002.4700508,900
Apr 22, 20202.48002.49002.22002.26002.2600464,300
Apr 21, 20202.48002.59002.30502.41002.4100519,000
Apr 20, 20202.75002.75002.33502.46002.4600741,200
Apr 17, 20202.94002.94002.76002.78002.7800571,200
Apr 16, 20203.04003.09002.75002.78002.7800500,600
Apr 15, 20203.20003.23502.94002.95002.9500264,100
Apr 14, 20203.37003.42003.22503.28003.2800188,300
Apr 13, 20203.37003.46003.25003.30003.3000239,900
Apr 09, 20203.31003.40003.16503.37003.3700317,900
Apr 08, 20203.27003.42003.13003.28003.2800315,200
Apr 07, 20203.45003.46003.07003.20003.2000351,900
Apr 06, 20203.08003.44103.04003.41003.4100718,000
Apr 03, 20203.05003.15002.78002.83002.8300356,600
Apr 02, 20203.02003.32003.01003.14003.1400216,900
Apr 01, 20203.05003.28002.88003.09003.0900347,500
Mar 31, 20203.14003.36003.01003.23003.2300321,100
Mar 30, 20203.31003.38002.79503.17003.1700504,500
Mar 27, 20203.56003.59003.33003.37003.3700257,300
Mar 26, 20203.61003.77003.37003.76003.7600375,100
Mar 25, 20203.75003.75003.40003.46003.4600351,000
Mar 24, 20203.95003.99003.69003.85003.8500377,500
Mar 23, 20203.42003.77003.39003.68003.6800362,600
Mar 20, 20203.49003.73003.25003.40003.4000876,400
Mar 19, 20203.35003.65003.20003.29003.2900441,400
Mar 18, 20203.50003.70003.20503.32003.3200308,900
Mar 17, 20203.71003.77003.47003.63003.6300518,200
Mar 16, 20203.39003.80003.39003.52003.5200484,000
Mar 13, 20203.73004.15003.55003.78003.7800477,000
Mar 12, 20203.80003.86003.44003.46003.4600669,800
Mar 11, 20203.97004.12003.69003.88003.8800702,800
Mar 10, 20204.27004.37003.97004.06004.0600520,100
Mar 09, 20204.52004.73003.92003.94003.9400673,000
Mar 06, 20205.04005.34505.00005.06005.0600312,200
Mar 05, 20205.30005.36005.17005.29005.2900239,800
Mar 04, 20205.33005.49005.21005.44005.4400260,900
Mar 03, 20205.33005.46005.05005.20005.2000319,200
Mar 02, 20205.22005.37004.91005.26005.2600318,900
Feb 28, 20205.00005.27004.91005.07005.0700435,600
Feb 27, 20205.10005.45005.00005.08005.0800391,900
Feb 26, 20205.30005.47005.14005.28005.2800252,100
Feb 25, 20205.52005.58505.25005.31005.3100252,600
Feb 24, 20205.35005.59005.16505.56005.5600223,300
Feb 21, 20205.50005.57005.05005.42005.4200338,500
Feb 20, 20205.84005.96005.56005.62005.6200192,100
Feb 19, 20205.70005.86005.70005.76005.7600127,900
Feb 18, 20205.78005.84005.56005.67005.6700124,100
Feb 14, 20205.86005.86005.72005.84005.8400155,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...