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
04/12/2019 $10.69 $10.91 $10.50 $10.84 248.90K
04/15/2019 $10.84 $10.99 $10.53 $10.73 187.70K
04/16/2019 $10.83 $11.17 $10.76 $11.14 228.80K
04/17/2019 $11.16 $11.33 $10.72 $10.83 250.20K
04/18/2019 $10.80 $10.88 $10.57 $10.67 221.20K
TimkenSteel manufactures alloy steel, as well as carbon and micro-alloy steel. Co.'s portfolio includes special bar quality bars, seamless mechanical tubing, solutions such as precision steel components, and billets. In addition, Co. supplies machining and thermal treatment services, and Co. manages raw material recycling programs, which are used as a feeder system for its melt operations. Co.'s products and services are used in a range of applications in the following market sectors: oil and gas; oil country tubular goods; automotive; industrial equipment; mining; construction; rail; aerospace and defense; heavy truck; agriculture; and power generation.
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 April 12, 2019, TMST opened at $10.69, traded as high as $10.91 and as low as $10.50, and closed at $10.84. Trading volume was a total of 248.90K shares. On April 15, 2019, TMST opened at $10.84, traded as high as $10.99 and as low as $10.53, and closed at $10.73. Trading volume was a total of 187.70K shares. On April 16, 2019, TMST opened at $10.83, traded as high as $11.17 and as low as $10.76, and closed at $11.14. Trading volume was a total of 228.80K shares. On April 17, 2019, TMST opened at $11.16, traded as high as $11.33 and as low as $10.72, and closed at $10.83. Trading volume was a total of 250.20K shares. On April 18, 2019, TMST opened at $10.80, traded as high as $10.88 and as low as $10.57, and closed at $10.67. Trading volume was a total of 221.20K 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: 06/19/2014
End date: 04/18/2019
Start price/share: $37.74
End price/share: $10.67
Starting shares: 264.97
Ending shares: 271.72
Dividends reinvested/share: $0.70
Total return: -71.01%
Average Annual Total Return: -22.60%
Starting investment: $10,000.00
Ending investment: $2,899.34
Years: 4.83
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/19/2014
End date: 04/18/2019
Start price/share: $37.74
End price/share: $10.67
Dividends collected/share: $0.70
Total return: -69.87%
Average Annual Total Return: -21.98%
Starting investment: $10,000.00
Ending investment: $3,013.32
Years: 4.83
Date Close
04/12/2019$10.84
04/15/2019$10.73
04/16/2019$11.14
04/17/2019$10.83
04/18/2019$10.67
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

TMST Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.