TMST - TimkenSteel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201913.7513.9012.6512.8812.88633,885
Feb 21, 201912.2114.5811.5313.9013.901,188,900
Feb 20, 201912.4612.7812.3012.3412.34893,400
Feb 19, 201912.2112.5312.0312.4112.41229,100
Feb 15, 201912.3812.6512.3112.4512.45162,900
Feb 14, 201912.3212.4612.2112.3012.30159,000
Feb 13, 201912.3312.5212.2612.4312.43137,900
Feb 12, 201912.0012.3011.9812.2812.28134,600
Feb 11, 201911.6211.8611.4211.8511.85219,100
Feb 08, 201911.7311.7311.4811.6011.60117,000
Feb 07, 201912.2612.4011.7711.8111.81227,000
Feb 06, 201912.3612.5312.2912.4412.44210,200
Feb 05, 201912.6112.7012.2512.4312.43183,100
Feb 04, 201912.4112.6112.3312.6112.61245,800
Feb 01, 201912.6612.7312.3412.5712.57326,400
Jan 31, 201912.4312.8312.2712.7312.73364,900
Jan 30, 201911.9812.6711.8512.4912.49355,800
Jan 29, 201912.0812.1111.7811.8611.86183,900
Jan 28, 201911.9712.1211.8511.9511.95132,900
Jan 25, 201911.8112.2311.8012.1612.16196,500
Jan 24, 201911.6111.6911.5111.6911.69129,300
Jan 23, 201911.7811.8111.4311.6311.63299,000
Jan 22, 201911.6212.0211.4611.7711.77352,700
Jan 18, 201911.4211.8011.1811.6511.65265,300
Jan 17, 201910.8011.3710.8011.3011.30284,000
Jan 16, 201910.5510.9810.5510.9010.90231,500
Jan 15, 201910.6710.8010.3510.5110.51165,700
Jan 14, 201910.5410.7010.3010.6510.65198,100
Jan 11, 201910.4110.6910.3710.6810.68187,900
Jan 10, 201910.1610.5510.0210.5510.55332,300
Jan 09, 201910.1610.339.9010.3110.31222,400
Jan 08, 20199.869.979.709.979.97281,800
Jan 07, 20199.599.899.419.729.72297,100
Jan 04, 20198.979.738.979.509.50354,100
Jan 03, 20199.059.158.668.778.77222,800
Jan 02, 20198.549.298.409.089.08439,900
Dec 31, 20188.768.808.398.748.74235,800
Dec 28, 20188.718.948.628.738.73214,300
Dec 27, 20188.628.738.278.708.70245,700
Dec 26, 20188.338.858.208.838.83331,700
Dec 24, 20188.308.638.188.248.24175,900
Dec 21, 20188.848.938.338.348.34770,700
Dec 20, 20188.979.218.718.758.75360,000
Dec 19, 20189.409.718.858.968.96330,200
Dec 18, 20189.739.869.339.349.34318,500
Dec 17, 20189.6610.389.599.649.64588,700
Dec 14, 20189.8310.109.559.659.65358,800
Dec 13, 201810.2910.319.859.969.96319,400
Dec 12, 201810.2110.499.7810.2010.20474,500
Dec 11, 201810.3310.369.9310.0710.07234,400
Dec 10, 201810.1810.239.8910.0610.06371,700
Dec 07, 201810.5910.8310.2010.2510.25224,000
Dec 06, 201810.5410.6910.1910.4810.48370,600
Dec 04, 201811.5711.5710.7810.7910.79257,200
Dec 03, 201811.3711.7811.2711.5711.57336,500
Nov 30, 201811.1811.2910.8511.0411.04568,500
Nov 29, 201811.3011.4811.0811.2711.27140,300
Nov 28, 201810.8111.3810.4211.3511.35237,700
Nov 27, 201810.7610.8510.4110.7710.771,930,400
Nov 26, 201811.1911.5610.8210.8910.89247,800
Nov 23, 201811.1011.2610.9011.1511.1595,400
Nov 21, 201811.1911.7411.1911.3311.33174,900
Nov 20, 201811.1911.2710.5811.0811.08295,300
Nov 19, 201811.5011.6411.2011.3811.38297,900
Nov 16, 201811.4811.7711.3411.5911.59227,800
Nov 15, 201810.9611.6910.8411.5511.55378,700
Nov 14, 201811.4111.5611.0511.0711.07209,600
Nov 13, 201811.3011.7011.2511.2811.28193,200
Nov 12, 201811.6811.6811.2211.2811.28185,700
Nov 09, 201811.9912.0411.5711.6811.68164,400
Nov 08, 201812.5112.5912.1912.2412.24153,700
Nov 07, 201812.4812.6112.0612.5912.59244,600
Nov 06, 201812.6712.8112.2612.3412.34251,700
Nov 05, 201812.6113.0412.5912.7212.72296,800
Nov 02, 201812.3912.6212.2612.5512.55349,000
Nov 01, 201811.8012.6211.7912.3112.31383,800
Oct 31, 201811.9612.0611.6211.6311.63470,800
Oct 30, 201812.1412.4611.6011.7011.70400,800
Oct 29, 201812.9413.0012.1412.2112.21372,200
Oct 26, 201812.0013.1511.7312.8112.81852,600
Oct 25, 201811.2511.5110.9711.2311.23633,500
Oct 24, 201811.9512.0111.0711.1011.10767,800
Oct 23, 201811.8312.0811.5511.9511.95478,500
Oct 22, 201812.3112.3312.0212.1812.18439,100
Oct 19, 201812.3412.6312.2012.3012.30274,500
Oct 18, 201812.4312.6212.2712.3212.32212,900
Oct 17, 201812.3312.5812.1912.5512.55196,300
Oct 16, 201812.2412.3611.9912.3512.35322,700
Oct 15, 201812.5012.5212.0812.1012.10339,300
Oct 12, 201812.9112.9112.1512.5512.55613,500
Oct 11, 201813.9413.9412.7012.7112.71353,100
Oct 10, 201814.2014.4514.0314.1014.10521,000
Oct 09, 201814.3214.4814.0614.2514.25334,700
Oct 08, 201814.4914.5214.2014.4214.42141,900
Oct 05, 201814.6514.8014.3914.5614.56215,400
Oct 04, 201814.9015.0114.5914.7514.75135,000
Oct 03, 201814.9615.1214.6714.9214.92190,700
Oct 02, 201814.8415.0614.6614.8214.82137,900
Oct 01, 201814.8815.1614.5814.8214.82242,900
Sep 28, 201814.5914.9414.5914.8714.87142,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...