Indicators

Timken Company (NY: TKR )

87.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.21	13.25	12.91	13.05	2,631,923	-0.15(-1.16%)
Nov 27, 2009	12.96	13.30	12.82	13.21	329,089	-0.22(-1.66%)
Nov 25, 2009	13.54	13.54	13.38	13.43	1,311,529	-0.02(-0.16%)
Nov 24, 2009	13.51	13.58	13.40	13.45	3,156,634	-0.10(-0.74%)
Nov 23, 2009	13.61	13.82	13.48	13.55	2,580,346	+0.25(+1.91%)
Nov 20, 2009	13.11	13.32	13.06	13.30	1,069,748	+0.06(+0.48%)
Nov 19, 2009	13.38	13.38	13.05	13.23	1,295,705	-0.21(-1.57%)
Nov 18, 2009	13.33	13.46	13.16	13.45	1,067,635	+0.07(+0.51%)
Nov 17, 2009	13.16	13.40	13.08	13.38	846,294	+0.13(+0.96%)
Nov 16, 2009	12.94	13.36	12.94	13.25	893,059	+0.40(+3.09%)
Nov 13, 2009	12.71	12.93	12.49	12.85	1,213,847	-0.03(-0.21%)
Nov 12, 2009	12.94	13.10	12.85	12.88	1,308,539	-0.10(-0.77%)
Nov 11, 2009	12.98	13.09	12.87	12.98	867,931	+0.05(+0.37%)
Nov 10, 2009	12.74	12.96	12.64	12.93	1,245,371	+0.15(+1.16%)
Nov 09, 2009	12.63	12.83	12.56	12.79	884,219	+0.33(+2.63%)
Nov 06, 2009	12.17	12.48	12.13	12.46	1,219,344	+0.14(+1.16%)
Nov 05, 2009	12.28	12.39	12.15	12.31	1,951,172	+0.17(+1.39%)
Nov 04, 2009	12.27	12.46	12.05	12.14	2,027,353	+0.02(+0.13%)
Nov 03, 2009	11.55	12.15	11.44	12.13	2,207,015	+0.52(+4.47%)

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.