Timkensteel Corp Recent Share Price (USX:TMST)

1 Followers USX:TMST - Timkensteel Corp Timkensteel Corp
Sector: Materials, Industry: Steel

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Jul 2014	USD	44.54	44.54	41.23	41.78	41.78	-1.11 (-2.59%)	660,820
23 Jul 2014	USD	43.11	43.23	42.62	42.89	42.89	-0.36 (-0.83%)	294,229
22 Jul 2014	USD	43	43.57	42.62	43.25	43.25	+0.46 (+1.08%)	499,174
21 Jul 2014	USD	43.35	44.19	42.21	42.79	42.79	-1.3 (-2.95%)	677,560
18 Jul 2014	USD	42.37	44.41	42.37	44.09	44.09	+1.38 (+3.23%)	640,292
17 Jul 2014	USD	43.22	44	42.58	42.71	42.71	-0.89 (-2.04%)	557,698
16 Jul 2014	USD	43.9	44.2	42.9	43.6	43.6	+0.07 (+0.16%)	451,735
15 Jul 2014	USD	42.85	43.69	42.72	43.53	43.53	+0.62 (+1.44%)	509,420
14 Jul 2014	USD	42.66	44.45	42.65	42.91	42.91	0.0 (0.0%)	533,156
11 Jul 2014	USD	44.32	44.59	42.5	42.91	42.91	-1.72 (-3.85%)	672,204
10 Jul 2014	USD	44.48	45	43.37	44.63	44.63	-0.17 (-0.38%)	853,996
9 Jul 2014	USD	43.65	45.7	42.39	44.8	44.8	+1.41 (+3.25%)	1,280,802
8 Jul 2014	USD	43.5	45.09	42.74	43.39	43.39	-0.61 (-1.39%)	1,391,835
7 Jul 2014	USD	43	44.24	42.75	44	44	+1 (+2.33%)	1,705,831
4 Jul 2014	USD	43	43	43	43	43	0.0 (0.0%)	0
3 Jul 2014	USD	42.2	43.65	41.02	43	43	+1.35 (+3.24%)	2,100,867
2 Jul 2014	USD	41.29	44.23	40.61	41.65	41.65	+1.24 (+3.07%)	3,084,392
1 Jul 2014	USD	39.55	41.45	39.46	40.41	40.41	+1.86 (+4.82%)	2,100,605
30 Jun 2014	USD	38.1	39.93	37.7	38.55	38.55	+0.6 (+1.58%)	520,456
27 Jun 2014	USD	37.8	38.29	37.23	37.95	37.95	+0.14 (+0.37%)	129,320
26 Jun 2014	USD	38.3	38.375	36.75	37.81	37.81	+0.41 (+1.10%)	105,949
25 Jun 2014	USD	37.51	38.45	37.2001	37.4	37.4	-0.05 (-0.13%)	77,043
24 Jun 2014	USD	37	38.62	37	37.45	37.45	+0.39 (+1.05%)	58,508
23 Jun 2014	USD	37.53	39.65	36.83	37.06	37.06	+0.06 (+0.16%)	365,486
20 Jun 2014	USD	39.31	39.35	36.11	37	37	-0.74 (-1.96%)	177,212
19 Jun 2014	USD	36.84	37.74	36.1	37.74	37.74	0.0 (0.0%)	26,450

First
78
79
80
81
82
83
Last

Unicorn Response |