Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timken Steel Corp (NY: TMST )

20.40 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.87 14.31 12.33 12.74 1,276,129 -0.04(-0.31%)
Apr 28, 2016 13.13 13.27 12.11 12.78 960,536 -0.14(-1.08%)
Apr 27, 2016 12.42 13.01 12.17 12.92 782,467 +0.49(+3.94%)
Apr 26, 2016 11.86 12.60 11.52 12.43 508,064 +0.72(+6.15%)
Apr 25, 2016 12.45 12.45 11.31 11.71 755,258 -0.92(-7.28%)
Apr 22, 2016 12.59 13.18 12.47 12.63 574,493 +0.15(+1.20%)
Apr 21, 2016 13.13 13.38 12.39 12.48 610,629 -0.41(-3.18%)
Apr 20, 2016 12.69 13.62 12.67 12.89 1,098,245 +0.23(+1.82%)
Apr 19, 2016 10.91 12.88 10.85 12.66 1,332,215 +1.94(+18.10%)
Apr 18, 2016 10.80 10.85 10.27 10.72 804,484 -0.34(-3.07%)
Apr 15, 2016 10.29 11.29 10.28 11.06 518,136 +0.67(+6.45%)
Apr 14, 2016 10.82 10.92 10.11 10.39 509,318 -0.38(-3.53%)
Apr 13, 2016 10.08 10.99 10.08 10.77 699,232 +0.75(+7.49%)
Apr 12, 2016 9.740 10.31 9.740 10.02 605,824 +0.34(+3.51%)
Apr 11, 2016 9.860 9.980 9.400 9.680 586,825 +0.03(+0.31%)
Apr 08, 2016 8.960 10.00 8.750 9.650 809,836 +0.92(+10.54%)
Apr 07, 2016 8.860 9.050 8.580 8.730 927,157 -0.21(-2.35%)
Apr 06, 2016 9.050 9.200 8.730 8.940 434,349 -0.09(-1.00%)
Apr 05, 2016 8.680 9.240 8.680 9.030 463,864 +0.26(+2.96%)
Apr 04, 2016 9.240 9.460 8.730 8.770 465,137 -0.44(-4.78%)
Apr 01, 2016 8.750 9.250 8.550 9.210 465,774 +0.11(+1.21%)
Mar 31, 2016 8.750 9.410 8.750 9.100 688,900 +0.21(+2.36%)
Mar 30, 2016 9.380 9.430 8.670 8.890 606,272 -0.09(-1.00%)
Mar 29, 2016 8.280 9.070 8.184 8.980 472,343 +0.46(+5.40%)
Mar 28, 2016 9.070 9.160 8.310 8.520 514,664 -0.52(-5.75%)
Mar 24, 2016 8.100 9.040 9.040 9.040 552,500 +0.73(+8.78%)
Mar 23, 2016 8.780 9.050 8.270 8.310 462,008 -0.60(-6.73%)
Mar 22, 2016 9.140 9.260 8.900 8.910 423,222 -0.32(-3.47%)
Mar 21, 2016 8.950 9.360 8.820 9.230 660,826 +0.04(+0.44%)
Mar 18, 2016 9.280 9.870 9.090 9.190 5,213,082 +0.13(+1.43%)
Mar 17, 2016 8.440 9.280 8.040 9.060 898,012 +0.75(+9.03%)
Mar 16, 2016 7.910 8.390 7.450 8.310 652,578 +0.56(+7.23%)
Mar 15, 2016 8.170 8.190 7.680 7.750 534,710 -0.70(-8.28%)
Mar 14, 2016 8.270 8.720 7.870 8.450 612,822 -0.01(-0.12%)
Mar 11, 2016 8.260 8.680 7.950 8.460 515,542 +0.36(+4.44%)
Mar 10, 2016 8.450 8.700 7.790 8.100 730,013 -0.32(-3.80%)
Mar 09, 2016 8.500 8.790 8.100 8.420 815,616 +0.16(+1.94%)
Mar 08, 2016 9.690 9.820 8.130 8.260 977,983 -1.79(-17.81%)
Mar 07, 2016 9.670 10.07 9.410 10.05 759,018 +0.57(+6.01%)
Mar 04, 2016 9.140 9.806 9.070 9.480 1,223,357 +0.54(+6.04%)
Mar 03, 2016 8.970 9.221 8.280 8.940 1,177,810 +0.02(+0.22%)
Mar 02, 2016 7.900 9.220 7.820 8.920 1,068,107 +1.14(+14.65%)
Mar 01, 2016 7.950 8.080 7.480 7.780 557,384 +0.05(+0.65%)
Feb 29, 2016 7.020 7.800 7.020 7.730 727,641 +0.84(+12.19%)
Feb 26, 2016 6.890 7.320 6.700 6.890 629,436 +0.14(+2.07%)
Feb 25, 2016 6.980 7.035 6.530 6.750 492,181 -0.24(-3.43%)
Feb 24, 2016 6.790 7.020 6.410 6.990 651,537 +0.07(+1.01%)
Feb 23, 2016 7.480 7.650 6.890 6.920 573,591 -0.71(-9.31%)
Feb 22, 2016 7.390 7.790 7.343 7.630 443,311 +0.32(+4.38%)
Feb 19, 2016 7.500 7.590 7.160 7.310 499,973 -0.30(-3.94%)
Feb 18, 2016 7.830 7.885 7.300 7.610 541,800 -0.24(-3.06%)
Feb 17, 2016 7.460 8.310 7.370 7.850 650,754 +0.55(+7.53%)
Feb 16, 2016 7.720 7.880 7.120 7.300 455,789 -0.26(-3.44%)
Feb 12, 2016 7.160 7.560 7.560 7.560 707,800 +0.61(+8.78%)
Feb 11, 2016 6.780 7.080 6.569 6.950 557,678 -0.05(-0.71%)
Feb 10, 2016 7.320 7.520 6.920 7.000 732,489 -0.32(-4.37%)
Feb 09, 2016 7.010 7.550 6.870 7.320 756,669 +0.12(+1.67%)
Feb 08, 2016 7.620 7.750 7.010 7.200 621,584 -0.56(-7.22%)
Feb 05, 2016 7.800 8.300 7.700 7.760 520,870 -0.14(-1.77%)
Feb 04, 2016 7.440 8.630 7.440 7.900 820,940 +0.42(+5.61%)
Feb 03, 2016 7.800 7.860 7.021 7.480 920,018 -0.33(-4.23%)
Feb 02, 2016 7.150 7.990 6.870 7.810 2,066,723 +0.45(+6.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.