TMP Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	18.25	18.35	18.20	18.20	-	-	44,775
Aug 14, 2026	18.25	18.25	18.05	18.20	18.20	-	61,744
Aug 13, 2026	17.95	18.25	17.95	18.20	18.20	1.39%	107,637
Aug 12, 2026	18.00	18.15	17.95	17.95	17.95	-	108,599
Aug 11, 2026	17.90	18.10	17.90	17.95	17.95	0.28%	76,498
Aug 10, 2026	17.70	18.00	17.70	17.90	17.90	1.99%	137,079
Aug 7, 2026	17.50	17.70	17.50	17.55	17.55	-0.28%	38,174
Aug 6, 2026	17.65	17.65	17.60	17.60	17.60	0.86%	26,098
Aug 5, 2026	17.60	17.70	17.45	17.45	17.45	-0.85%	73,390
Aug 4, 2026	17.40	17.60	17.30	17.60	17.60	1.15%	49,478
Aug 3, 2026	17.15	17.40	17.15	17.40	17.40	0.58%	41,441
Jul 31, 2026	17.20	17.40	17.20	17.30	17.30	0.58%	45,690
Jul 30, 2026	17.10	17.35	17.00	17.20	17.20	-0.58%	119,354
Jul 29, 2026	17.50	17.50	17.00	17.30	17.30	-1.70%	205,136
Jul 28, 2026	17.65	17.65	17.50	17.60	17.60	-0.85%	129,699
Jul 27, 2026	17.75	17.75	17.60	17.75	17.75	-	66,926
Jul 24, 2026	17.80	17.80	17.60	17.75	17.75	-0.28%	48,510
Jul 23, 2026	17.75	17.80	17.70	17.80	17.80	0.56%	39,185
Jul 22, 2026	17.80	17.80	17.60	17.70	17.70	-0.56%	55,832
Jul 21, 2026	17.65	17.90	17.65	17.80	17.80	0.85%	28,283
Jul 20, 2026	17.60	17.65	17.50	17.65	17.65	-0.28%	71,888
Jul 17, 2026	18.05	18.05	17.65	17.70	17.70	-1.39%	114,911
Jul 16, 2026	17.90	17.95	17.60	17.95	17.95	-0.28%	150,813
Jul 15, 2026	17.80	18.00	17.80	18.00	18.00	1.69%	45,508
Jul 14, 2026	17.85	17.90	17.60	17.70	17.70	-0.84%	215,610
Jul 13, 2026	18.05	18.10	17.85	17.85	17.85	-1.38%	125,999
Jul 9, 2026	18.10	18.10	18.05	18.10	18.10	-	70,503
Jul 8, 2026	18.15	18.20	18.05	18.10	18.10	-0.28%	71,268
Jul 7, 2026	18.40	18.50	18.05	18.15	18.15	-1.89%	151,239
Jul 6, 2026	18.45	18.60	18.45	18.50	18.50	0.27%	121,237
Jul 3, 2026	18.25	18.50	18.25	18.45	18.45	1.10%	184,502
Jul 2, 2026	18.10	18.30	18.00	18.25	18.25	1.67%	141,238
Jul 1, 2026	18.20	18.25	17.95	17.95	17.95	-1.37%	438,261
Jun 30, 2026	18.30	18.30	18.15	18.20	18.20	-0.27%	114,848
Jun 29, 2026	18.15	18.30	18.15	18.25	18.25	0.55%	61,711
Jun 26, 2026	18.35	18.35	18.15	18.15	18.15	-0.55%	159,698
Jun 25, 2026	18.25	18.30	18.20	18.25	18.25	-	80,763
Jun 24, 2026	18.30	18.35	18.20	18.25	18.25	-	65,219
Jun 23, 2026	18.25	18.35	18.10	18.25	18.25	-0.54%	155,317
Jun 22, 2026	18.50	18.60	18.25	18.35	18.35	-	130,604
Jun 18, 2026	18.30	18.45	18.30	18.35	18.35	0.27%	99,428
Jun 17, 2026	18.20	18.30	18.15	18.30	18.30	0.55%	63,829
Jun 16, 2026	18.20	18.25	18.15	18.20	18.20	-	135,667
Jun 15, 2026	18.40	18.40	18.15	18.20	18.20	-0.27%	246,354
Jun 12, 2026	18.30	18.35	18.15	18.25	18.25	0.27%	124,347
Jun 11, 2026	18.35	18.35	18.10	18.20	18.20	-0.82%	178,535
Jun 10, 2026	18.40	18.40	18.30	18.35	18.35	-0.81%	85,574
Jun 9, 2026	18.50	18.65	18.30	18.50	18.50	-	213,722
Jun 8, 2026	18.75	18.75	18.35	18.50	18.50	-2.37%	107,460
Jun 5, 2026	19.15	19.15	18.70	18.95	18.95	-0.52%	102,667