Indicators

Timken Company (NY: TKR )

80.65 -2.97 (-3.55%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.32	11.90	11.12	11.67	1,750,288	+0.35(+3.09%)
Jan 29, 2004	11.41	11.41	11.04	11.32	919,543	-0.10(-0.88%)
Jan 28, 2004	11.79	11.87	11.38	11.42	731,742	-0.37(-3.14%)
Jan 27, 2004	11.66	12.04	11.54	11.79	1,222,405	+0.14(+1.23%)
Jan 26, 2004	12.16	12.23	11.49	11.65	2,011,773	-0.65(-5.25%)
Jan 23, 2004	12.27	13.07	12.16	12.30	4,578,825	+0.35(+2.97%)
Jan 22, 2004	10.35	12.46	10.35	11.94	5,404,657	+1.59(+15.34%)
Jan 21, 2004	10.24	10.38	10.22	10.35	1,386,400	+0.04(+0.36%)
Jan 20, 2004	10.32	10.37	9.919	10.32	2,038,035	-0.27(-2.55%)
Jan 16, 2004	10.59	10.69	10.56	10.59	589,664	-0.01(-0.05%)
Jan 15, 2004	10.59	10.69	10.59	10.59	651,823	-0.04(-0.35%)
Jan 14, 2004	10.56	10.66	10.48	10.63	831,878	+0.10(+0.90%)
Jan 13, 2004	10.69	10.69	10.44	10.53	1,091,474	-0.21(-1.97%)
Jan 12, 2004	10.80	10.85	10.64	10.74	522,214	+0.00(+0.00%)
Jan 09, 2004	10.88	10.90	10.74	10.74	421,512	-0.24(-2.17%)
Jan 08, 2004	10.85	11.00	10.73	10.98	935,414	+0.11(+0.97%)
Jan 07, 2004	10.80	10.88	10.70	10.88	839,624	+0.03(+0.24%)
Jan 06, 2004	11.04	11.04	10.82	10.85	1,709,667	-0.24(-2.15%)
Jan 05, 2004	10.64	11.09	10.62	11.09	2,721,222	+0.52(+4.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.