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, 2011	26.04	26.21	25.25	25.27	2,854,385	-0.68(-2.61%)
Jan 28, 2011	26.51	26.66	25.87	25.95	2,134,359	-0.47(-1.77%)
Jan 27, 2011	27.08	27.59	25.92	26.42	4,204,158	-1.59(-5.66%)
Jan 26, 2011	27.52	28.20	27.51	28.00	2,099,685	+0.58(+2.10%)
Jan 25, 2011	26.93	27.43	26.79	27.43	1,962,127	+0.55(+2.06%)
Jan 24, 2011	26.56	27.14	26.50	26.87	1,088,942	+0.36(+1.36%)
Jan 21, 2011	26.58	26.80	26.38	26.51	1,115,234	+0.06(+0.24%)
Jan 20, 2011	27.28	27.34	26.26	26.45	2,044,979	-1.02(-3.72%)
Jan 19, 2011	27.87	27.95	27.34	27.47	1,340,259	-0.49(-1.75%)
Jan 18, 2011	26.99	27.98	26.99	27.96	1,509,694	+0.90(+3.34%)
Jan 14, 2011	27.17	27.24	26.80	27.06	1,577,711	-0.17(-0.61%)
Jan 13, 2011	27.95	27.95	27.10	27.22	1,479,407	-0.56(-2.03%)
Jan 12, 2011	27.63	27.81	27.41	27.79	1,189,768	+0.43(+1.57%)
Jan 11, 2011	27.08	27.49	27.05	27.36	1,329,574	+0.52(+1.94%)
Jan 10, 2011	26.44	26.98	26.18	26.84	1,284,760	+0.23(+0.85%)
Jan 07, 2011	26.52	26.96	26.12	26.61	1,143,600	+0.26(+0.98%)
Jan 06, 2011	26.66	26.81	26.27	26.35	783,859	-0.41(-1.53%)
Jan 05, 2011	26.47	26.88	26.47	26.76	1,292,744	+0.19(+0.73%)
Jan 04, 2011	26.78	26.83	26.30	26.57	1,466,359	-0.08(-0.28%)

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.