TMP Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	21.05	22.00	20.90	20.90	20.90	0.97%	2,849,054
Dec 29, 2025	19.75	20.70	19.55	20.70	20.70	9.81%	1,432,198
Dec 26, 2025	18.75	18.90	18.75	18.85	18.85	0.53%	47,535
Dec 24, 2025	18.70	18.75	18.65	18.75	18.75	0.54%	30,657
Dec 23, 2025	18.65	18.75	18.50	18.65	18.65	-	83,340
Dec 22, 2025	18.80	18.85	18.50	18.65	18.65	-	296,213
Dec 19, 2025	18.70	18.85	18.50	18.65	18.65	-0.27%	99,566
Dec 18, 2025	18.85	18.85	18.70	18.70	18.70	-0.80%	25,514
Dec 17, 2025	18.75	18.90	18.70	18.85	18.85	-	78,632
Dec 16, 2025	18.90	18.90	18.70	18.85	18.85	-0.26%	46,223
Dec 15, 2025	18.65	18.95	18.65	18.90	18.90	-	110,911
Dec 12, 2025	18.85	19.00	18.85	18.90	18.90	0.80%	21,164
Dec 11, 2025	18.70	18.85	18.50	18.75	18.75	-	98,330
Dec 10, 2025	18.90	18.90	18.65	18.75	18.75	-1.06%	24,511
Dec 9, 2025	19.05	19.05	18.85	18.95	18.95	-	14,883
Dec 8, 2025	19.00	19.00	18.80	18.95	18.95	-0.26%	21,104
Dec 5, 2025	19.10	19.10	18.85	19.00	19.00	-0.52%	15,811
Dec 4, 2025	19.15	19.20	18.90	19.10	19.10	-	26,422
Dec 3, 2025	18.90	19.15	18.90	19.10	19.10	0.79%	83,597
Dec 2, 2025	18.95	18.95	18.90	18.95	18.95	1.07%	23,623
Dec 1, 2025	18.95	18.95	18.70	18.75	18.75	-1.06%	45,581