Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Timken Steel Corp
(NY:
TMST
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
9.160
9.180
8.730
8.960
1,399,520
-0.11(-1.21%)
May 27, 2016
9.010
9.070
9.070
9.070
867,900
+0.00(+0.00%)
May 26, 2016
9.380
9.380
8.960
9.070
1,393,521
-0.01(-0.11%)
May 25, 2016
8.800
9.190
8.680
9.080
4,226,601
-1.40(-13.36%)
May 24, 2016
10.54
10.82
10.22
10.48
469,391
+0.06(+0.58%)
May 23, 2016
10.17
10.56
10.17
10.42
328,202
+0.07(+0.68%)
May 20, 2016
10.29
10.49
10.04
10.35
307,790
+0.14(+1.37%)
May 19, 2016
10.00
10.37
9.690
10.21
521,118
+0.03(+0.29%)
May 18, 2016
10.34
10.81
10.13
10.18
468,029
-0.44(-4.14%)
May 17, 2016
10.79
11.03
10.47
10.62
587,072
-0.09(-0.84%)
May 16, 2016
10.67
11.03
10.55
10.71
990,480
+0.45(+4.39%)
May 13, 2016
10.87
11.05
10.21
10.26
442,534
-0.71(-6.47%)
May 12, 2016
10.82
11.12
10.45
10.97
601,764
+0.14(+1.29%)
May 11, 2016
11.27
11.47
10.72
10.83
417,916
-0.41(-3.65%)
May 10, 2016
10.75
11.37
10.56
11.24
612,357
+0.70(+6.64%)
May 09, 2016
12.20
12.20
10.40
10.54
909,723
-1.96(-15.68%)
May 06, 2016
11.71
12.81
11.71
12.50
422,967
+0.55(+4.60%)
May 05, 2016
12.48
12.60
11.74
11.95
762,802
-0.26(-2.13%)
May 04, 2016
11.96
12.69
11.95
12.21
627,542
+0.08(+0.66%)
May 03, 2016
13.00
13.24
11.95
12.13
843,698
-1.26(-9.41%)
May 02, 2016
12.90
13.56
12.30
13.39
1,177,592
+0.65(+5.10%)
Apr 29, 2016
12.87
14.31
12.33
12.74
1,276,129
-0.04(-0.31%)
Apr 28, 2016
13.13
13.27
12.11
12.78
960,536
-0.14(-1.08%)
Apr 27, 2016
12.42
13.01
12.17
12.92
782,467
+0.49(+3.94%)
Apr 26, 2016
11.86
12.60
11.52
12.43
508,064
+0.72(+6.15%)
Apr 25, 2016
12.45
12.45
11.31
11.71
755,258
-0.92(-7.28%)
Apr 22, 2016
12.59
13.18
12.47
12.63
574,493
+0.15(+1.20%)
Apr 21, 2016
13.13
13.38
12.39
12.48
610,629
-0.41(-3.18%)
Apr 20, 2016
12.69
13.62
12.67
12.89
1,098,245
+0.23(+1.82%)
Apr 19, 2016
10.91
12.88
10.85
12.66
1,332,215
+1.94(+18.10%)
Apr 18, 2016
10.80
10.85
10.27
10.72
804,484
-0.34(-3.07%)
Apr 15, 2016
10.29
11.29
10.28
11.06
518,136
+0.67(+6.45%)
Apr 14, 2016
10.82
10.92
10.11
10.39
509,318
-0.38(-3.53%)
Apr 13, 2016
10.08
10.99
10.08
10.77
699,232
+0.75(+7.49%)
Apr 12, 2016
9.740
10.31
9.740
10.02
605,824
+0.34(+3.51%)
Apr 11, 2016
9.860
9.980
9.400
9.680
586,825
+0.03(+0.31%)
Apr 08, 2016
8.960
10.00
8.750
9.650
809,836
+0.92(+10.54%)
Apr 07, 2016
8.860
9.050
8.580
8.730
927,157
-0.21(-2.35%)
Apr 06, 2016
9.050
9.200
8.730
8.940
434,349
-0.09(-1.00%)
Apr 05, 2016
8.680
9.240
8.680
9.030
463,864
+0.26(+2.96%)
Apr 04, 2016
9.240
9.460
8.730
8.770
465,137
-0.44(-4.78%)
Apr 01, 2016
8.750
9.250
8.550
9.210
465,774
+0.11(+1.21%)
Mar 31, 2016
8.750
9.410
8.750
9.100
688,900
+0.21(+2.36%)
Mar 30, 2016
9.380
9.430
8.670
8.890
606,272
-0.09(-1.00%)
Mar 29, 2016
8.280
9.070
8.184
8.980
472,343
+0.46(+5.40%)
Mar 28, 2016
9.070
9.160
8.310
8.520
514,664
-0.52(-5.75%)
Mar 24, 2016
8.100
9.040
9.040
9.040
552,500
+0.73(+8.78%)
Mar 23, 2016
8.780
9.050
8.270
8.310
462,008
-0.60(-6.73%)
Mar 22, 2016
9.140
9.260
8.900
8.910
423,222
-0.32(-3.47%)
Mar 21, 2016
8.950
9.360
8.820
9.230
660,826
+0.04(+0.44%)
Mar 18, 2016
9.280
9.870
9.090
9.190
5,213,082
+0.13(+1.43%)
Mar 17, 2016
8.440
9.280
8.040
9.060
898,012
+0.75(+9.03%)
Mar 16, 2016
7.910
8.390
7.450
8.310
652,578
+0.56(+7.23%)
Mar 15, 2016
8.170
8.190
7.680
7.750
534,710
-0.70(-8.28%)
Mar 14, 2016
8.270
8.720
7.870
8.450
612,822
-0.01(-0.12%)
Mar 11, 2016
8.260
8.680
7.950
8.460
515,542
+0.36(+4.44%)
Mar 10, 2016
8.450
8.700
7.790
8.100
730,013
-0.32(-3.80%)
Mar 09, 2016
8.500
8.790
8.100
8.420
815,616
+0.16(+1.94%)
Mar 08, 2016
9.690
9.820
8.130
8.260
977,983
-1.79(-17.81%)
Mar 07, 2016
9.670
10.07
9.410
10.05
759,018
+0.57(+6.01%)
Mar 04, 2016
9.140
9.806
9.070
9.480
1,223,357
+0.54(+6.04%)
Mar 03, 2016
8.970
9.221
8.280
8.940
1,177,810
+0.02(+0.22%)
Mar 02, 2016
7.900
9.220
7.820
8.920
1,068,107
+1.14(+14.65%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.