TMST - TimkenSteel Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20196.756.886.626.716.71151,440
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, 20197.047.086.826.866.86253,800
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...