TMP Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	20.30	20.60	20.25	20.40	20.40	0.49%	147,299
Mar 20, 2026	20.00	20.45	20.00	20.30	20.30	1.50%	128,707
Mar 19, 2026	20.30	20.30	20.00	20.00	20.00	-1.23%	132,467
Mar 18, 2026	20.20	20.40	20.15	20.25	20.25	-	324,773
Mar 17, 2026	20.30	20.35	20.05	20.25	20.25	-0.25%	103,449
Mar 16, 2026	20.10	20.30	19.85	20.30	20.30	1.00%	88,842
Mar 13, 2026	20.30	20.30	20.10	20.10	20.10	-0.99%	67,622
Mar 12, 2026	20.35	20.65	20.25	20.30	20.30	-0.25%	51,708
Mar 11, 2026	20.60	20.60	20.35	20.35	20.35	-1.21%	147,893
Mar 10, 2026	20.30	21.30	20.30	20.60	20.60	1.98%	215,574
Mar 9, 2026	20.30	20.30	19.95	20.20	20.20	-0.49%	107,460
Mar 6, 2026	19.90	20.30	19.90	20.30	20.30	1.25%	48,669
Mar 5, 2026	19.95	20.10	19.90	20.05	20.05	1.78%	119,908
Mar 4, 2026	20.80	20.80	19.70	19.70	19.70	-5.29%	231,152
Mar 3, 2026	21.55	21.55	20.70	20.80	20.80	-2.58%	170,068
Mar 2, 2026	21.70	21.70	21.35	21.35	21.35	-2.95%	173,661
Feb 26, 2026	21.90	22.30	21.90	22.00	22.00	0.46%	468,137
Feb 25, 2026	21.85	21.95	21.65	21.90	21.90	-0.23%	322,201
Feb 24, 2026	21.90	21.95	21.65	21.95	21.95	-	164,079
Feb 23, 2026	21.90	21.95	21.50	21.95	21.95	0.23%	378,324
Feb 11, 2026	22.00	22.00	21.70	21.90	21.90	-0.45%	259,869
Feb 10, 2026	21.65	22.00	21.25	22.00	22.00	0.69%	142,005
Feb 9, 2026	21.75	21.85	21.55	21.85	21.85	0.69%	167,044
Feb 6, 2026	21.70	21.75	21.35	21.70	21.70	-0.23%	118,336
Feb 5, 2026	21.70	21.75	21.55	21.75	21.75	0.23%	150,505
Feb 4, 2026	21.50	21.70	21.45	21.70	21.70	0.46%	148,776
Feb 3, 2026	21.85	21.85	21.45	21.60	21.60	-	79,159
Feb 2, 2026	21.55	21.70	21.30	21.60	21.60	-0.23%	184,292
Jan 30, 2026	22.00	22.30	21.50	21.65	21.65	-1.37%	356,526
Jan 29, 2026	21.45	22.00	21.35	21.95	21.95	3.05%	684,531
Jan 28, 2026	21.25	21.35	21.20	21.30	21.30	0.47%	236,830
Jan 27, 2026	21.20	21.25	21.10	21.20	21.20	-0.47%	96,643
Jan 26, 2026	21.30	21.30	21.15	21.30	21.30	0.71%	149,113
Jan 23, 2026	21.00	21.20	20.95	21.15	21.15	-	111,666
Jan 22, 2026	21.20	21.25	20.95	21.15	21.15	-	249,490
Jan 21, 2026	21.00	21.20	20.90	21.15	21.15	-0.24%	222,773
Jan 20, 2026	21.25	21.30	21.15	21.20	21.20	-0.24%	173,091
Jan 19, 2026	21.50	21.50	21.20	21.25	21.25	-0.93%	173,656
Jan 16, 2026	21.75	21.80	21.40	21.45	21.45	-0.69%	90,009
Jan 15, 2026	21.60	21.80	21.50	21.60	21.60	0.93%	166,375
Jan 14, 2026	21.30	21.40	21.25	21.40	21.40	0.71%	161,627
Jan 13, 2026	21.15	21.30	20.95	21.25	21.25	-	126,891
Jan 12, 2026	21.15	21.35	20.95	21.25	21.25	0.47%	215,267
Jan 9, 2026	21.40	21.40	21.05	21.15	21.15	-0.24%	213,381
Jan 8, 2026	21.45	21.50	21.20	21.20	21.20	-0.24%	226,209
Jan 7, 2026	21.25	21.45	21.10	21.25	21.25	0.24%	203,563
Jan 6, 2026	21.25	21.30	20.60	21.20	21.20	-0.47%	273,636
Jan 5, 2026	21.50	21.50	21.05	21.30	21.30	-0.23%	455,051
Jan 2, 2026	21.35	21.50	21.10	21.35	21.35	-0.47%	453,918
Dec 31, 2025	20.85	21.50	20.40	21.45	21.45	2.63%	1,190,481