Historical Prices for TimkenSteel Corporation (TMST)

Historical Prices for TimkenSteel Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 10.09 10.24 9.93 10.05 369394 10.05
Aug 22, 2016 9.63 10.02 9.53 10 400134 10
Aug 19, 2016 9.88 9.89 9.52 9.8 583843 9.8
Aug 18, 2016 9.97 10.165 9.87 9.99 365399 9.99
Aug 17, 2016 9.73 9.93 9.64 9.88 382451 9.88
Aug 16, 2016 9.83 9.95 9.68 9.77 386775 9.77
Aug 15, 2016 9.54 9.89 9.499 9.8 475101 9.8
Aug 12, 2016 9.56 9.645 9.22 9.38 499505 9.38
Aug 11, 2016 9.29 9.87 9.13 9.52 1242955 9.52
Aug 10, 2016 8.91 9.08 8.63 8.73 462298 8.73
Aug 09, 2016 9.21 9.32 8.72 8.8 384270 8.8
Aug 08, 2016 9.31 9.39 9.15 9.22 438999 9.22
Aug 05, 2016 8.86 9.2 8.78 9.14 516260 9.14
Aug 04, 2016 9.26 9.37 8.77 8.8 553209 8.8
Aug 03, 2016 8.64 9.43 8.53 9.26 870277 9.26
Aug 02, 2016 9.05 9.31 8.455 8.61 1264055 8.61
Aug 01, 2016 10.05 10.05 9 9.02 939327 9.02
Jul 29, 2016 9.85 10.31 9.37 10.02 1000172 10.02
Jul 28, 2016 11.39 11.39 9.83 9.92 1568991 9.92
Jul 27, 2016 11.84 12.2832 11.51 11.89 1346646 11.89