TimkenSteel Corporation Historical Data - TMST | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
TimkenSteel Corporation (TMST)
TimkenSteel Corporation (TMST) Historical

TimkenSteel Corporation (TMST)

20.40

0.00

(0.00%)

Closed April 18 4:00PM

Delayed by 15 minutes

20.40

0.00

( 0.00% )

Pre Market: 8:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	-0.38	-1.82868142445	20.78	21.6	19.5	195862	20.55756508	CS
26	0.87	4.45468509985	19.53	24.3	18.96	235908	21.06033133	CS
52	2.43	13.5225375626	17.97	24.3	15.59	252082	20.46457373	CS
156	9.22	82.4686940966	11.18	26.225	10.52	540563	17.23991215	CS
260	9.99	95.9654178674	10.41	26.225	2.16	524889	13.09887321	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713480000	20.4	0	0.00	20.4	20.4	20.4	0
1713393600	20.4	0	0.00	20.4	20.4	20.4	0
1713307200	20.4	0	0.00	20.4	20.4	20.4	0
1713220800	20.4	0	0.00	20.4	20.4	20.4	0
1712961600	20.4	0	0.00	20.4	20.4	20.4	0
1712875200	20.4	0	0.00	20.4	20.4	20.4	0
1712788800	20.4	0	0.00	20.4	20.4	20.4	0
1712702400	20.4	0	0.00	20.4	20.4	20.4	0
1712616000	20.4	0	0.00	20.4	20.4	20.4	0
1712356800	20.4	0	0.00	20.4	20.4	20.4	0
1712270400	20.4	0	0.00	20.4	20.4	20.4	0
1712184000	20.4	0	0.00	20.4	20.4	20.4	0
1712097600	20.4	0	0.00	20.4	20.4	20.4	0
1712011200	20.4	0	0.00	20.4	20.4	20.4	0
1711665600	20.4	0	0.00	20.4	20.4	20.4	0
1711579200	20.4	0	0.00	20.4	20.4	20.4	0
1711492800	20.4	0	0.00	20.4	20.4	20.4	0
1711406400	20.4	0	0.00	20.4	20.4	20.4	0
1711147200	20.4	0	0.00	20.4	20.4	20.4	0
1711060800	20.4	0	0.00	20.4	20.4	20.4	0
1710974400	20.4	0	0.00	20.4	20.4	20.4	0
1710888000	20.4	0	0.00	20.4	20.4	20.4	0
1710801600	20.4	0	0.00	20.4	20.4	20.4	0
1710542400	20.4	0	0.00	20.4	20.4	20.4	0
1710456000	20.4	0	0.00	20.4	20.4	20.4	0
1710369600	20.4	0	0.00	20.4	20.4	20.4	0
1710283200	20.4	0	0.00	20.4	20.4	20.4	0
1710196800	20.4	0	0.00	20.4	20.4	20.4	0
1709941200	20.4	0	0.00	20.4	20.4	20.4	0
1709854800	20.4	0	0.00	20.4	20.4	20.4	0
1709768400	20.4	0	0.00	20.4	20.4	20.4	0
1709682000	20.4	0	0.00	20.4	20.4	20.4	0
1709595600	20.4	0	0.00	20.4	20.4	20.4	0
1709336400	20.4	0	0.00	20.4	20.4	20.4	0
1709250000	20.4	0	0.00	20.4	20.4	20.4	0
1709163600	20.4	0	0.00	20.4	20.4	20.4	0
1709077200	20.4	0	0.00	20.4	20.4	20.4	0
1708990800	20.4	0.21	1.04	20.01	20.53	20.01	352704
1708731600	20.19	0.22	1.10	19.86	20.28	19.74	149887
1708645200	19.97	0.05	0.25	19.81	19.97	19.5	182325
1708558800	19.92	-0.03	-0.15	19.96	20.07	19.76	124037
1708472400	19.95	-0.65	-3.16	20.28	20.32	19.86	167962
1708126800	20.6	-0.37	-1.76	20.87	21.1	20.59	226670
1708040400	20.97	0.66	3.25	20.42	21.01	20.42	285817
1707954000	20.31	0.32	1.60	20.19	20.54	20.06	133092
1707867600	19.99	-1.2	-5.66	20.51	20.73	19.92	256153
1707781200	21.19	0.05	0.24	21.1	21.6	21.09	224719
1707522000	21.14	0.14	0.67	21.02	21.28	20.87	151967
1707435600	21	0.63	3.09	20.32	21.03	20.24	186002
1707349200	20.37	0.16	0.79	20.2	20.44	20.09	116790
1707262800	20.21	0.03	0.15	20.14	20.5	20.14	162125
1707176400	20.18	-0.49	-2.37	20.32	20.39	20	177787
1706917200	20.67	-0.13	-0.63	20.48	20.81	20.375	176864
1706830800	20.8	0.25	1.22	20.69	20.98	20.52	160466
1706744400	20.55	-0.63	-2.97	21.27	21.31	20.54	398091
1706658000	21.18	-0.01	-0.05	20.95	21.3199	20.93	146338
1706571600	21.19	0.55	2.66	20.57	21.22	20.4	186996
1706312400	20.64	0.09	0.44	20.78	20.93	20.6	154041
1706226000	20.55	0.21	1.03	20.35	20.61	20.33	222577
1706139600	20.34	0	0.00	20.68	20.71	20.23	156703
1706053200	20.34	-0.27	-1.31	20.91	21.03	20.34	188934
1705966800	20.61	0.45	2.23	20.23	20.66	20.23	203426
1705707600	20.16	-0.02	-0.10	20.25	20.32	19.97	149395

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions