TimkenSteel Corporation Historical Data - TMST | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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 26 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

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	-0.08	-0.390625	20.48	21.6	19.5	191698	20.47346859	CS
26	1.22	6.36079249218	19.18	24.3	19.01	236483	21.15827829	CS
52	3.29	19.2285213326	17.11	24.3	15.59	252138	20.52811819	CS
156	8.53	71.8618365628	11.87	26.225	11.68	539237	17.29573661	CS
260	10.175	99.511002445	10.225	26.225	2.16	525741	13.10106952	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	20.4	0	0.00	20.4	20.4	20.4	0
1714084800	20.4	0	0.00	20.4	20.4	20.4	0
1713998400	20.4	0	0.00	20.4	20.4	20.4	0
1713912000	20.4	0	0.00	20.4	20.4	20.4	0
1713825600	20.4	0	0.00	20.4	20.4	20.4	0
1713566400	20.4	0	0.00	20.4	20.4	20.4	0
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

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