TMP Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.25	18.30	18.05	18.25	18.25	-	106,361
May 21, 2026	18.30	18.30	18.20	18.25	18.25	-	46,291
May 20, 2026	18.30	18.30	18.10	18.25	18.25	-0.27%	101,816
May 19, 2026	18.45	18.45	18.20	18.30	18.30	-0.81%	36,195
May 18, 2026	18.40	18.55	18.30	18.45	18.45	-0.54%	27,138
May 15, 2026	18.55	18.65	18.40	18.55	18.55	-	79,670
May 14, 2026	18.75	18.75	18.50	18.55	18.55	-1.07%	110,992
May 13, 2026	18.85	18.85	18.65	18.75	18.75	-1.06%	119,320
May 12, 2026	19.25	19.25	18.90	18.95	18.95	-1.81%	140,656
May 11, 2026	19.45	19.45	19.30	19.30	19.30	-1.53%	72,144
May 8, 2026	19.60	19.60	19.10	19.60	19.60	-	185,995
May 7, 2026	19.50	19.65	19.40	19.60	19.60	0.51%	120,480
May 6, 2026	19.35	19.50	19.25	19.50	19.50	1.04%	106,453
May 5, 2026	19.45	19.45	19.30	19.30	19.30	-1.03%	113,953
May 4, 2026	19.55	19.55	19.30	19.50	19.50	-0.26%	116,255
Apr 30, 2026	19.45	19.55	19.40	19.55	19.55	-0.26%	52,796
Apr 29, 2026	19.65	19.65	19.40	19.60	19.60	-0.25%	54,561
Apr 28, 2026	19.60	19.65	19.30	19.65	19.65	-0.25%	142,568
Apr 27, 2026	19.50	19.70	19.25	19.70	19.70	-	168,361
Apr 24, 2026	19.75	19.80	19.30	19.70	19.70	-0.25%	198,666
Apr 23, 2026	19.70	19.80	19.45	19.75	19.75	-0.25%	259,642
Apr 22, 2026	20.00	20.00	19.60	19.80	19.80	-1.00%	151,063
Apr 21, 2026	20.00	20.00	19.85	20.00	20.00	-	97,245
Apr 20, 2026	20.00	20.00	19.65	20.00	20.00	-	150,733
Apr 17, 2026	20.00	20.00	19.75	20.00	20.00	-0.25%	180,771
Apr 16, 2026	19.90	20.05	19.85	20.05	20.05	-	179,100
Apr 15, 2026	20.10	20.10	19.90	20.05	20.05	-	159,043
Apr 14, 2026	20.15	20.15	19.90	20.05	20.05	-	178,640
Apr 13, 2026	20.05	20.10	20.00	20.05	20.05	-0.50%	198,003
Apr 10, 2026	20.20	20.30	20.10	20.15	20.15	-	109,040
Apr 9, 2026	20.10	20.15	20.10	20.15	20.15	-	103,339
Apr 8, 2026	20.10	20.25	20.10	20.15	20.15	0.25%	63,159
Apr 7, 2026	20.15	20.20	20.00	20.10	20.10	0.25%	41,289
Apr 2, 2026	20.10	20.15	20.00	20.05	20.05	-0.25%	79,855
Apr 1, 2026	20.25	20.25	20.10	20.10	20.10	-	69,784
Mar 31, 2026	20.30	20.30	20.10	20.10	20.10	-0.99%	183,205
Mar 30, 2026	20.45	20.50	20.25	20.30	20.30	-0.98%	105,055
Mar 27, 2026	20.30	20.50	20.25	20.50	20.50	1.23%	39,670
Mar 26, 2026	20.35	20.75	20.25	20.25	20.25	0.25%	114,980
Mar 25, 2026	20.25	20.30	20.10	20.20	20.20	-0.49%	91,544
Mar 24, 2026	20.60	20.60	20.20	20.30	20.30	-0.49%	73,333
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