Indicators

Timken Company (NY: TKR )

90.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	38.26	38.26	37.33	38.09	859,653	-0.30(-0.78%)
Jan 30, 2017	38.69	38.74	38.22	38.39	1,381,644	-0.56(-1.43%)
Jan 27, 2017	38.31	39.12	38.31	38.95	2,365,443	+1.24(+3.30%)
Jan 26, 2017	38.14	38.39	37.62	37.71	801,657	-0.64(-1.68%)
Jan 25, 2017	38.09	38.39	37.79	38.35	1,050,151	+0.47(+1.25%)
Jan 24, 2017	36.89	38.07	36.55	37.88	1,038,229	+1.37(+3.76%)
Jan 23, 2017	36.68	36.85	36.06	36.51	693,927	-0.34(-0.93%)
Jan 20, 2017	37.28	37.45	36.66	36.85	737,742	-0.34(-0.92%)
Jan 19, 2017	37.96	38.01	37.06	37.19	804,788	-0.43(-1.14%)
Jan 18, 2017	37.58	37.79	37.45	37.62	1,181,599	+0.04(+0.11%)
Jan 17, 2017	37.62	37.92	37.36	37.58	1,291,130	-0.34(-0.91%)
Jan 13, 2017		37.92	37.92	37.92	0	+1.16(+3.15%)
Jan 12, 2017	37.19	37.19	36.33	36.76	958,716	-0.43(-1.15%)
Jan 11, 2017	36.98	37.26	36.76	37.19	1,352,622	+0.86(+2.36%)
Jan 10, 2017	35.86	36.42	35.35	36.33	1,586,682	+0.64(+1.80%)
Jan 09, 2017	35.95	36.12	35.35	35.69	938,202	-0.47(-1.30%)
Jan 06, 2017	35.60	36.33	35.43	36.16	1,803,721	+0.56(+1.57%)
Jan 05, 2017	35.65	36.16	35.13	35.60	838,877	+0.04(+0.12%)
Jan 04, 2017	35.22	35.82	35.09	35.56	1,520,414	+0.43(+1.22%)

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.