TimkenSteel Corporation (TMST)
NYSE: TMST
· Real-Time Price · USD
20.40
0.21 (1.04%)
At close: Feb 26, 2024, 10:00 PM
TMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2024 | 21.69 | 21.69 | 21.39 | 21.61 | 21.61 | 0.51% | 161,465 |
| Mar 25, 2024 | 21.37 | 21.75 | 21.29 | 21.50 | 21.50 | 1.18% | 174,379 |
| Mar 22, 2024 | 21.44 | 21.74 | 21.20 | 21.25 | 21.25 | -2.39% | 245,263 |
| Mar 21, 2024 | 21.59 | 21.81 | 21.37 | 21.77 | 21.77 | 1.11% | 259,696 |
| Mar 20, 2024 | 21.06 | 21.56 | 21.03 | 21.53 | 21.53 | 2.28% | 220,010 |
| Mar 19, 2024 | 20.73 | 21.13 | 20.67 | 21.05 | 21.05 | 1.84% | 237,315 |
| Mar 18, 2024 | 21.17 | 21.40 | 20.62 | 20.67 | 20.67 | -3.37% | 374,057 |
| Mar 15, 2024 | 20.86 | 21.59 | 20.86 | 21.39 | 21.39 | 1.62% | 3,154,619 |
| Mar 14, 2024 | 21.08 | 21.41 | 20.59 | 21.05 | 21.05 | -1.45% | 538,420 |
| Mar 13, 2024 | 20.74 | 21.44 | 20.72 | 21.36 | 21.36 | 3.39% | 373,785 |
| Mar 12, 2024 | 20.84 | 20.84 | 20.29 | 20.66 | 20.66 | -1.43% | 242,595 |
| Mar 11, 2024 | 20.23 | 21.01 | 20.14 | 20.96 | 20.96 | 3.46% | 318,744 |
| Mar 8, 2024 | 20.70 | 20.70 | 20.12 | 20.26 | 20.26 | -0.83% | 302,241 |
| Mar 7, 2024 | 20.19 | 20.70 | 20.17 | 20.43 | 20.43 | 1.95% | 298,157 |
| Mar 6, 2024 | 20.00 | 20.33 | 19.88 | 20.04 | 20.04 | 0.35% | 252,756 |
| Mar 5, 2024 | 20.08 | 20.38 | 19.86 | 19.97 | 19.97 | -1.82% | 282,809 |
| Mar 4, 2024 | 20.59 | 20.98 | 20.18 | 20.34 | 20.34 | -1.55% | 320,086 |
| Mar 1, 2024 | 21.68 | 21.68 | 20.48 | 20.66 | 20.66 | -5.01% | 399,071 |
| Feb 29, 2024 | 20.66 | 21.89 | 20.00 | 21.75 | 21.75 | 6.83% | 507,040 |
| Feb 28, 2024 | 20.39 | 21.03 | 19.62 | 20.36 | 20.36 | 2.72% | 376,596 |