Indicators

Timken Company (NY: TKR )

90.63 -0.16 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	79.08	80.45	78.63	80.33	541,470	+1.51(+1.92%)
Jan 30, 2023	78.89	80.36	78.25	78.82	564,967	-0.63(-0.80%)
Jan 27, 2023	77.90	79.87	77.65	79.46	601,819	+1.46(+1.88%)
Jan 26, 2023	76.12	78.02	75.41	77.99	573,305	+2.54(+3.36%)
Jan 25, 2023	75.47	75.71	74.37	75.46	513,653	-0.68(-0.90%)
Jan 24, 2023	75.94	76.53	74.70	76.14	332,141	+0.32(+0.42%)
Jan 23, 2023	75.43	77.04	75.02	75.82	678,773	+0.81(+1.08%)
Jan 20, 2023	72.75	75.12	72.17	75.01	673,084	+2.81(+3.89%)
Jan 19, 2023	73.47	73.49	71.81	72.20	366,824	-1.85(-2.50%)
Jan 18, 2023	75.45	76.18	73.69	74.05	361,448	-1.27(-1.68%)
Jan 17, 2023	76.32	76.67	75.27	75.32	574,138	-0.92(-1.20%)
Jan 13, 2023	74.08	76.31	73.77	76.24	1,052,833	+2.61(+3.55%)
Jan 12, 2023	72.77	74.00	72.46	73.62	566,966	+1.31(+1.81%)
Jan 11, 2023	72.04	72.57	71.83	72.32	613,233	+0.88(+1.23%)
Jan 10, 2023	70.45	71.46	70.09	71.44	473,976	+1.00(+1.41%)
Jan 09, 2023	70.32	71.16	70.00	70.44	383,736	+0.52(+0.74%)
Jan 06, 2023	69.14	70.34	68.61	69.93	435,377	+1.61(+2.36%)
Jan 05, 2023	68.90	68.90	67.88	68.32	500,346	-0.92(-1.32%)
Jan 04, 2023	68.36	69.57	68.20	69.23	378,754	+1.25(+1.84%)

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.