Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

TMP Steel Corporation (6248) Historical Prices

TW:6248 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202616.3016.3516.2016.2516.250.00%81,0801.12
Nov 10, 202616.3016.3016.2016.2516.250.00%28,6930.39
Nov 09, 202616.2516.3516.1516.2016.20-0.31%45,5160.61
Nov 06, 202616.0016.2515.3016.2516.25-0.31%253,0863.51
Nov 05, 202616.5016.5016.2016.3016.300.00%165,2382.31
Nov 04, 202616.5016.5516.2016.3016.30-0.91%116,1791.65
Nov 03, 202616.7016.7016.3516.4516.45-1.50%116,0051.68
Nov 02, 202616.6516.7516.6016.7016.70+0.30%36,5870.53
Oct 30, 202616.7016.7016.6016.6516.65-0.89%55,2530.80
Oct 29, 202616.8016.8516.7516.8016.80-0.59%15,7400.23
Oct 28, 202616.8517.0516.8516.9016.90+0.60%24,7090.35
Oct 27, 202616.8016.8516.7016.8016.800.00%23,0340.32
Oct 26, 202616.8017.0016.7516.8016.800.00%00.00
Oct 23, 202616.8017.0016.7516.8016.800.00%00.00
Oct 22, 202616.9517.0016.7516.8016.80-0.88%58,7690.76
Oct 21, 202616.9516.9516.9016.9516.950.00%21,3890.28
Oct 20, 202617.1017.1016.7516.9516.95-0.29%32,9280.42
Oct 19, 202617.1517.1516.8017.0017.00-1.16%40,9160.53
Oct 16, 202616.8017.5016.7017.2017.20+2.38%316,4244.32
Oct 15, 202616.8016.8016.7016.8016.80-1.18%50,0340.68
Oct 14, 202616.8517.0016.5517.0017.00+1.19%128,4141.75
Oct 13, 202617.0017.0016.6516.8016.80-1.18%79,6921.07
Oct 12, 202617.1517.1516.9017.0017.00-0.87%59,9830.81
Oct 09, 202617.1517.2016.9017.1517.150.00%00.00
Oct 08, 202617.0017.2016.9017.1517.150.00%52,7010.67
Oct 07, 202617.1517.1516.9517.1517.150.00%45,0220.58
Oct 06, 202617.1517.2017.0017.1517.150.00%32,8510.42
Oct 05, 202617.2017.2016.9517.1517.15-0.29%64,2950.81
Oct 02, 202617.2517.3017.0017.2017.20-0.29%87,6951.10
Oct 01, 202617.3517.3517.2017.2517.25+0.58%75,1010.93
Sep 30, 202617.0017.1517.0017.1517.15+1.78%86,8441.06
Sep 29, 202616.8016.9016.7516.8516.85+0.30%47,9600.57
Sep 28, 202616.8016.8516.8016.8016.800.00%00.00
Sep 25, 202616.8016.8516.8016.8016.800.00%00.00
Sep 24, 202616.7016.8516.7016.8016.80+0.30%35,7300.38
Sep 23, 202616.6516.7516.6516.7516.75-0.30%67,7080.72
Sep 22, 202616.8016.8016.7516.8016.80-0.30%22,5690.24
Sep 21, 202616.8516.8516.6516.8516.850.00%66,3480.70
Sep 18, 202616.8016.9016.8016.8516.85+0.60%37,3350.38
Sep 17, 202616.6016.7516.5516.7516.75-0.30%78,4000.80
Sep 16, 202616.7516.8016.5516.8016.800.00%82,2760.85
Sep 15, 202616.6016.8016.6016.8016.800.00%29,4330.30
Sep 14, 202616.8016.8016.5516.8016.800.00%49,1050.50
Sep 11, 202616.9516.9516.6516.8016.80-0.88%141,4981.45
Sep 10, 202616.8516.9516.8016.9516.950.00%33,2430.33
Sep 09, 202616.8516.9516.7516.9516.95+0.30%119,0301.17
Sep 08, 202616.8016.9016.8016.9016.900.00%36,7080.35
Sep 07, 202616.9516.9516.8016.9016.90-0.29%40,8080.39
Sep 04, 202617.0017.0016.9016.9516.950.00%59,0860.55
Sep 03, 202617.1017.1016.7016.9516.95-0.29%212,7562.02