Indicators

Timken Company (NY: TKR )

90.40 -1.41 (-1.54%)

Official Closing 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 (%)
Nov 29, 2002	10.50	10.61	10.39	10.50	173,285	-0.08(-0.75%)
Nov 27, 2002	9.986	10.58	9.986	10.58	352,996	+0.60(+5.99%)
Nov 26, 2002	10.24	10.24	9.890	9.986	386,821	-0.12(-1.20%)
Nov 25, 2002	10.11	10.29	9.949	10.11	749,077	+0.07(+0.74%)
Nov 22, 2002	9.647	10.05	9.605	10.03	922,362	+0.38(+3.89%)
Nov 21, 2002	9.541	9.711	9.457	9.658	375,294	+0.10(+1.00%)
Nov 20, 2002	9.472	9.631	9.393	9.562	90,705	+0.06(+0.61%)
Nov 19, 2002	9.419	9.631	9.287	9.504	327,485	+0.08(+0.90%)
Nov 18, 2002	9.525	9.552	9.314	9.419	199,174	-0.08(-0.84%)
Nov 15, 2002	9.631	9.763	9.435	9.499	303,107	-0.11(-1.10%)
Nov 14, 2002	9.435	9.605	9.393	9.605	177,631	+0.16(+1.68%)
Nov 13, 2002	9.457	9.573	9.176	9.446	176,498	-0.06(-0.61%)
Nov 12, 2002	9.261	9.642	9.261	9.504	301,974	+0.24(+2.63%)
Nov 11, 2002	9.208	9.282	9.102	9.261	367,168	+0.05(+0.57%)
Nov 08, 2002	9.234	9.261	8.996	9.208	349,972	-0.03(-0.29%)
Nov 07, 2002	9.472	9.472	9.102	9.234	513,431	-0.24(-2.51%)
Nov 06, 2002	9.509	9.594	9.472	9.472	319,737	-0.04(-0.39%)
Nov 05, 2002	9.441	9.525	9.393	9.509	227,330	+0.07(+0.73%)
Nov 04, 2002	9.499	9.658	9.340	9.441	371,515	+0.02(+0.22%)

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.