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 (%)
Nov 28, 2008	7.394	7.733	7.161	7.680	642,445	+0.23(+3.13%)
Nov 26, 2008	6.584	7.516	6.563	7.447	1,378,746	+0.71(+10.61%)
Nov 25, 2008	6.553	6.759	6.410	6.732	1,675,179	+0.29(+4.43%)
Nov 24, 2008	6.240	6.627	6.182	6.447	5,381,819	+0.26(+4.28%)
Nov 21, 2008	6.060	6.198	5.801	6.182	2,929,853	+0.30(+5.13%)
Nov 20, 2008	6.404	6.653	5.827	5.880	2,764,811	-0.61(-9.38%)
Nov 19, 2008	7.188	7.188	6.489	6.489	1,615,107	-0.70(-9.79%)
Nov 18, 2008	7.447	7.447	6.838	7.193	2,200,891	-0.21(-2.79%)
Nov 17, 2008	7.198	7.754	7.103	7.399	2,111,581	+0.10(+1.30%)
Nov 14, 2008	7.405	7.796	7.087	7.304	0	-0.21(-2.82%)
Nov 13, 2008	7.061	7.632	6.912	7.516	2,809,176	+0.52(+7.49%)
Nov 12, 2008	7.463	7.680	6.987	6.992	1,420,818	-0.51(-6.77%)
Nov 11, 2008	7.638	7.759	7.410	7.500	1,769,344	-0.37(-4.64%)
Nov 10, 2008	8.177	8.680	7.828	7.865	1,393,878	+0.03(+0.34%)
Nov 07, 2008	7.892	8.138	7.691	7.839	1,369,156	+0.05(+0.61%)
Nov 06, 2008	8.447	8.701	7.743	7.791	1,983,257	-0.77(-9.02%)
Nov 05, 2008	8.760	9.093	8.511	8.564	2,711,450	-0.32(-3.58%)
Nov 04, 2008	8.993	9.083	8.659	8.881	2,700,813	+0.04(+0.42%)

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.