Indicators

Timken Company (NY: TKR )

87.08 -0.87 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.02	15.17	14.71	15.14	1,593,206	+0.13(+0.85%)
Jan 30, 2007	14.98	15.38	14.87	15.01	1,915,778	+0.00(+0.00%)
Jan 29, 2007	14.98	15.20	14.94	15.01	889,103	+0.06(+0.42%)
Jan 26, 2007	15.08	15.14	14.82	14.95	921,984	-0.12(-0.77%)
Jan 25, 2007	15.43	15.46	14.98	15.07	714,495	-0.35(-2.30%)
Jan 24, 2007	15.27	15.43	15.18	15.42	723,755	+0.21(+1.36%)
Jan 23, 2007	15.07	15.29	14.97	15.21	1,241,911	+0.20(+1.30%)
Jan 22, 2007	15.17	15.18	15.01	15.02	941,826	-0.09(-0.60%)
Jan 19, 2007	15.03	15.20	14.96	15.11	1,210,164	+0.08(+0.56%)
Jan 18, 2007	15.38	15.44	14.99	15.02	1,246,257	-0.32(-2.10%)
Jan 17, 2007	15.21	15.43	15.21	15.35	1,036,878	+0.18(+1.19%)
Jan 16, 2007	15.34	15.46	15.10	15.17	787,438	-0.12(-0.80%)
Jan 12, 2007	15.18	15.35	15.05	15.29	794,807	+0.08(+0.52%)
Jan 11, 2007	15.01	15.26	15.01	15.21	604,704	+0.29(+1.95%)
Jan 10, 2007	14.83	14.99	14.75	14.92	1,528,767	+0.02(+0.11%)
Jan 09, 2007	14.95	15.02	14.80	14.90	1,205,439	-0.04(-0.25%)
Jan 08, 2007	15.11	15.11	14.87	14.94	1,175,393	-0.14(-0.95%)
Jan 05, 2007	15.43	15.43	15.00	15.08	784,981	-0.37(-2.40%)
Jan 04, 2007	15.38	15.52	15.29	15.45	837,137	+0.03(+0.17%)

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.