TMST - TimkenSteel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20197.407.797.407.517.51220,305
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
May 31, 20197.187.287.067.117.11259,600
May 30, 20197.567.677.277.367.36175,400
May 29, 20197.547.657.417.577.57235,100
May 28, 20197.867.867.467.667.66327,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...