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 30, 2015	30.72	31.22	30.65	30.72	2,439,136	-0.38(-1.22%)
Jan 29, 2015	32.18	33.04	30.43	31.10	3,643,899	-1.66(-5.06%)
Jan 28, 2015	33.41	33.60	32.66	32.76	1,342,188	-0.47(-1.41%)
Jan 27, 2015	33.53	33.69	32.82	33.23	962,335	-0.92(-2.70%)
Jan 26, 2015	33.76	34.23	33.51	34.15	692,891	+0.44(+1.32%)
Jan 23, 2015	33.85	34.05	33.64	33.71	653,122	-0.27(-0.79%)
Jan 22, 2015	33.58	34.05	33.26	33.97	961,618	+0.65(+1.94%)
Jan 21, 2015	32.61	33.41	32.57	33.33	1,197,753	+0.70(+2.16%)
Jan 20, 2015	32.77	33.11	32.51	32.62	944,825	-0.27(-0.81%)
Jan 16, 2015	32.62	32.99	32.37	32.89	1,274,960	+0.16(+0.49%)
Jan 15, 2015	32.96	33.30	32.70	32.73	717,451	-0.23(-0.71%)
Jan 14, 2015	32.70	33.22	32.56	32.96	1,482,088	-0.24(-0.73%)
Jan 13, 2015	33.58	34.01	32.82	33.20	685,666	-0.10(-0.29%)
Jan 12, 2015	33.18	33.39	32.57	33.30	933,756	+0.04(+0.12%)
Jan 09, 2015	33.64	33.75	32.96	33.26	491,671	-0.27(-0.80%)
Jan 08, 2015	33.38	33.83	33.25	33.53	1,056,622	+0.52(+1.57%)
Jan 07, 2015	33.06	33.20	32.70	33.01	726,652	+0.22(+0.67%)
Jan 06, 2015	33.48	33.67	32.61	32.79	1,499,206	-0.70(-2.08%)
Jan 05, 2015	34.15	34.28	33.45	33.49	1,074,263	-1.05(-3.04%)

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.