Quantcast

TimkenSteel Corporation Common Shares Historical Stock Prices

TMST 
$7.05
*  
0.02
0.28%
Get TMST Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading TMST now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.93 7.15 6.66 7.05 798,930
06/17/2019 6.99 7.15 6.66 7.05 806,867
06/14/2019 7.26 7.26 6.885 7.03 428,811
06/13/2019 7.34 7.58 7.16 7.26 392,321
06/12/2019 7.5 7.5 7.16 7.24 348,482
06/11/2019 7.31 7.59 7.2 7.56 462,491
06/10/2019 7.45 7.62 7.11 7.15 445,637
06/07/2019 7.25 7.55 7.02 7.46 308,727
06/06/2019 7.43 7.58 7.08 7.21 247,534
06/05/2019 7.53 7.5508 7.25 7.43 317,087
06/04/2019 7.41 7.61 7.36 7.49 373,254
06/03/2019 7.14 7.33 7.11 7.27 518,481
05/31/2019 7.18 7.28 7.06 7.11 259,559
05/30/2019 7.56 7.67 7.27 7.36 175,395
05/29/2019 7.54 7.65 7.41 7.57 235,109
05/28/2019 7.86 7.86 7.46 7.66 327,151
05/24/2019 7.9 8 7.66 7.72 271,471
05/23/2019 7.78 7.84 7.45 7.67 417,278
05/22/2019 8.2 8.26 7.87 7.95 209,742
05/21/2019 8.25 8.47 8.14 8.3 253,600
05/20/2019 8.37 8.44 8.18 8.19 155,283
05/17/2019 8.74 8.86 8.39 8.48 678,902
05/16/2019 9.13 9.18 8.82 8.88 180,393
05/15/2019 8.79 9.13 8.77 9.06 484,486
05/14/2019 8.84 9.05 8.76 8.97 1,294,410
05/13/2019 9 9.118 8.56 8.8 295,740
05/10/2019 9.36 9.455 9.115 9.29 216,022
05/09/2019 9.22 9.55 9.11 9.45 217,649
05/08/2019 9.73 9.93 9.38 9.4 216,708
05/07/2019 10.35 10.38 9.68 9.81 304,266
05/06/2019 10.34 10.73 10.27 10.56 226,217
05/03/2019 9.85 10.68 9.85 10.65 390,540
05/02/2019 9.97 10.09 9.61 9.82 229,719
05/01/2019 10.14 10.19 9.94 9.98 422,584
04/30/2019 10.51 10.51 10.05 10.14 228,786
04/29/2019 10.21 10.5 10.21 10.46 158,509
04/26/2019 10.225 10.26 10.06 10.18 131,804
04/25/2019 10.5 10.5 10.15 10.19 153,915
04/24/2019 10.59 10.59 10.35 10.55 172,464
04/23/2019 10.41 10.66 10.25 10.57 207,097
04/22/2019 10.64 10.64 10.14 10.42 162,105
04/18/2019 10.8 10.88 10.57 10.67 221,158
04/17/2019 11.16 11.33 10.72 10.83 250,202
04/16/2019 10.83 11.17 10.76 11.14 228,769
04/15/2019 10.84 10.99 10.53 10.73 187,685
04/12/2019 10.69 10.91 10.4985 10.84 248,915
04/11/2019 11.26 11.27 10.51 10.59 270,992
04/10/2019 11.27 11.46 11.08 11.34 196,244
04/09/2019 11.73 11.73 11.15 11.18 218,989
04/08/2019 11.63 11.82 11.43 11.8 193,639
04/05/2019 11.75 11.95 11.53 11.67 184,489
04/04/2019 11.22 11.75 11.22 11.68 179,953
04/03/2019 11.47 11.59 11.16 11.31 167,825
04/02/2019 11.42 11.46 11.18 11.31 146,532
04/01/2019 11.08 11.45 11.06 11.37 169,157
03/29/2019 11 11.25 10.81 10.86 143,257
03/28/2019 10.9 11.05 10.745 10.88 116,683
03/27/2019 10.9 11.2 10.85 10.88 212,459
03/26/2019 10.72 10.98 10.59 10.9 218,308
03/25/2019 10.55 10.79 10.38 10.6 143,004
03/22/2019 11.28 11.35 10.48 10.51 244,517
03/21/2019 11.29 11.65 11.29 11.46 188,001
03/20/2019 11.28 11.51 11.04 11.35 236,341
03/19/2019 11.42 11.5201 11.26 11.33 114,611
03/18/2019 11.18 11.55 11.14 11.29 189,368
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio