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, 2014	35.04	35.04	34.49	34.59	503,313	-0.56(-1.59%)
Nov 26, 2014	35.68	35.15	35.15	35.15	637,147	-0.47(-1.32%)
Nov 25, 2014	35.01	35.68	34.88	35.62	951,480	+0.71(+2.04%)
Nov 24, 2014	35.10	35.30	34.81	34.91	968,716	-0.19(-0.55%)
Nov 21, 2014	35.03	35.41	35.03	35.10	727,950	+0.59(+1.71%)
Nov 20, 2014	33.85	34.59	33.75	34.51	991,401	+0.40(+1.16%)
Nov 19, 2014	34.93	34.93	33.98	34.12	1,203,763	-0.88(-2.50%)
Nov 18, 2014	34.74	35.27	34.73	34.99	769,173	+0.30(+0.86%)
Nov 17, 2014	34.29	34.78	34.20	34.70	628,461	+0.24(+0.70%)
Nov 14, 2014	34.29	34.67	34.21	34.45	1,020,166	+0.10(+0.30%)
Nov 13, 2014	34.78	34.92	34.33	34.35	645,069	-0.43(-1.25%)
Nov 12, 2014	34.78	35.05	34.69	34.78	863,424	-0.18(-0.51%)
Nov 11, 2014	34.86	35.12	34.77	34.96	1,011,522	+0.04(+0.12%)
Nov 10, 2014	34.77	35.23	34.72	34.92	1,218,357	-0.04(-0.11%)
Nov 07, 2014	35.14	35.35	34.94	34.96	1,402,569	-0.09(-0.25%)
Nov 06, 2014	34.87	35.16	34.74	35.05	469,417	+0.20(+0.58%)
Nov 05, 2014	34.61	34.88	34.22	34.85	616,925	+0.50(+1.45%)
Nov 04, 2014	34.66	34.67	34.20	34.35	707,193	-0.38(-1.09%)

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.