Historical Stock Price
ETFs Holding TMST »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/27/2022 $20.36 $20.45 $19.47 $19.78 420.70K
06/28/2022 $20.16 $20.40 $19.29 $19.32 349.90K
06/29/2022 $19.40 $19.41 $18.15 $18.29 733.30K
06/30/2022 $18.00 $18.87 $17.72 $18.71 695.00K
07/01/2022 $18.33 $18.79 $17.70 $18.43 555.60K
Timkensteel manufactures alloy steel, as well as carbon and micro-alloy steel. Co.'s portfolio includes special bar quality (SBQ) bars, mechanical tubing (tubes), manufactured components such as precision steel components, and billets. Co.'s products and services are used in the following market includes: automotive; oil and gas; industrial equipment; mining; and among others. Co.'s products include: SBQ Steel Bar, Mechanical Steel Tubes, and Billets, which are custom-made in a variety of chemistries, lengths and finishes; and Precision Products and Services, which include custom-make precision components and customize products and services for the industrial and energy market sectors.
TMST historical stock prices picture
Timkensteel (TMST) has the following price history information. Looking back at TMST historical stock prices for the last five trading days, on June 27, 2022, TMST opened at $20.36, traded as high as $20.45 and as low as $19.47, and closed at $19.78. Trading volume was a total of 420.70K shares. On June 28, 2022, TMST opened at $20.16, traded as high as $20.40 and as low as $19.29, and closed at $19.32. Trading volume was a total of 349.90K shares. On June 29, 2022, TMST opened at $19.40, traded as high as $19.41 and as low as $18.15, and closed at $18.29. Trading volume was a total of 733.30K shares. On June 30, 2022, TMST opened at $18.00, traded as high as $18.87 and as low as $17.72, and closed at $18.71. Trading volume was a total of 695.00K shares. On July 01, 2022, TMST opened at $18.33, traded as high as $18.79 and as low as $17.70, and closed at $18.43. Trading volume was a total of 555.60K shares.

TMST Historical Stock Prices By Date:

TMST historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Timkensteel shares, starting with a $10,000 purchase of TMST, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/20/2014
End date: 07/01/2022
Start price/share: $37.00
End price/share: $18.43
Starting shares: 270.27
Ending shares: 277.16
Dividends reinvested/share: $0.70
Total return: -48.92%
Average Annual Total Return: -8.02%
Starting investment: $10,000.00
Ending investment: $5,108.04
Years: 8.04
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/20/2014
End date: 07/01/2022
Start price/share: $37.00
End price/share: $18.43
Dividends collected/share: $0.70
Total return: -48.30%
Average Annual Total Return: -7.88%
Starting investment: $10,000.00
Ending investment: $5,170.85
Years: 8.04
Date Close
06/27/2022$19.78
06/28/2022$19.32
06/29/2022$18.29
06/30/2022$18.71
07/01/2022$18.43
TMST is categorized under the Materials sector; below are some other companies in the same sector:

TNH Historical Stock Prices
TNM Historical Stock Prices
TNO Historical Stock Prices
TNR Historical Stock Prices
TOE Historical Stock Prices
TOM Historical Stock Prices
TOR Historical Stock Prices
TORM Historical Stock Prices
TRA Historical Stock Prices
TRE Historical Stock Prices

Also explore: TMST shares outstanding history

Email EnvelopeFree TMST Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

TMST Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.