Timkensteel Corp (TMST) Historical Stock Data
20.39 ↓0.01 (-0.07%)
As of February 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TMST is up 0.15% a day on average. There have been 18 days where Timkensteel Corp closed green and 12 days where TMST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 20.01 | 20.40 | ↑$0.39 (1.95%) | 20.01 | 20.53 | 352.90K |
| 2024-02-23 | 19.86 | 20.19 | ↑$0.33 (1.66%) | 19.74 | 20.28 | 149.89K |
| 2024-02-22 | 19.81 | 19.97 | ↑$0.16 (0.81%) | 19.50 | 19.97 | 182.33K |
| 2024-02-21 | 19.96 | 19.92 | ↓$0.04 (-0.20%) | 19.76 | 20.06 | 124.04K |
| 2024-02-20 | 20.28 | 19.95 | ↓$0.33 (-1.63%) | 19.86 | 20.32 | 167.96K |
| 2024-02-16 | 20.87 | 20.60 | ↓$0.27 (-1.29%) | 20.59 | 21.10 | 226.67K |
| 2024-02-15 | 20.42 | 20.97 | ↑$0.55 (2.69%) | 20.42 | 21.01 | 285.82K |
| 2024-02-14 | 20.19 | 20.31 | ↑$0.12 (0.59%) | 20.06 | 20.54 | 133.09K |
| 2024-02-13 | 20.51 | 19.99 | ↓$0.52 (-2.54%) | 19.92 | 20.73 | 256.15K |
| 2024-02-12 | 21.10 | 21.19 | ↑$0.09 (0.43%) | 21.10 | 21.60 | 224.72K |
| 2024-02-09 | 21.02 | 21.14 | ↑$0.12 (0.57%) | 20.87 | 21.28 | 154.47K |
| 2024-02-08 | 20.32 | 21.00 | ↑$0.68 (3.35%) | 20.24 | 21.03 | 186K |
| 2024-02-07 | 20.20 | 20.37 | ↑$0.17 (0.84%) | 20.09 | 20.44 | 116.79K |
| 2024-02-06 | 20.14 | 20.21 | ↑$0.07 (0.35%) | 20.14 | 20.50 | 162.13K |
| 2024-02-05 | 20.32 | 20.18 | ↓$0.14 (-0.69%) | 20.00 | 20.39 | 177.79K |
| 2024-02-02 | 20.48 | 20.67 | ↑$0.19 (0.93%) | 20.38 | 20.81 | 176.86K |
| 2024-02-01 | 20.69 | 20.80 | ↑$0.11 (0.53%) | 20.52 | 20.98 | 160.47K |
| 2024-01-31 | 21.27 | 20.55 | ↓$0.72 (-3.39%) | 20.54 | 21.31 | 398.09K |
| 2024-01-30 | 20.95 | 21.18 | ↑$0.23 (1.10%) | 20.93 | 21.32 | 146.34K |
| 2024-01-29 | 20.57 | 21.19 | ↑$0.62 (3.01%) | 20.40 | 21.22 | 187K |
| 2024-01-26 | 20.78 | 20.64 | ↓$0.14 (-0.67%) | 20.62 | 20.93 | 154.04K |
| 2024-01-25 | 20.35 | 20.55 | ↑$0.20 (0.98%) | 20.33 | 20.60 | 222.58K |
| 2024-01-24 | 20.68 | 20.34 | ↓$0.34 (-1.64%) | 20.24 | 20.70 | 156.70K |
| 2024-01-23 | 20.91 | 20.34 | ↓$0.57 (-2.73%) | 20.34 | 21.03 | 180.76K |
| 2024-01-22 | 20.23 | 20.61 | ↑$0.38 (1.88%) | 20.23 | 20.66 | 203.43K |
| 2024-01-19 | 20.25 | 20.16 | ↓$0.09 (-0.44%) | 19.97 | 20.32 | 137.61K |
| 2024-01-18 | 20.03 | 20.18 | ↑$0.15 (0.75%) | 19.78 | 20.20 | 177.80K |
| 2024-01-17 | 19.78 | 19.83 | ↑$0.05 (0.25%) | 19.70 | 20.17 | 149.14K |
| 2024-01-16 | 20.42 | 20.11 | ↓$0.31 (-1.52%) | 20.11 | 20.47 | 144.94K |
| 2024-01-12 | 21.01 | 20.69 | ↓$0.32 (-1.52%) | 20.58 | 21.12 | 140.49K |
Create an account or log in to view more rows.
$TMST i hate money so im buying
$TMST Buying more
$TMST I bought the dip
$TMST LOADING UP HERE!
$TMST Yolo
$TMST low volume
expect flat or negative close
$TMST this is going to skyrocket tmr!!!
$TMST taking off soon
$TMST whelp. you win this round. goodluck
$TMST just go up