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 30, 2020	69.95	69.99	68.46	69.25	545,108	-1.20(-1.70%)
Nov 27, 2020	70.41	71.06	70.06	70.45	196,086	+0.19(+0.27%)
Nov 25, 2020	70.33	70.63	69.43	70.26	337,450	-0.45(-0.64%)
Nov 24, 2020	70.57	70.95	69.36	70.71	578,958	+1.24(+1.78%)
Nov 23, 2020	68.40	69.74	68.09	69.48	316,971	+1.91(+2.83%)
Nov 20, 2020	67.62	68.08	66.86	67.56	410,157	-0.25(-0.37%)
Nov 19, 2020	66.74	67.90	66.17	67.82	442,848	+0.72(+1.08%)
Nov 18, 2020	68.71	68.85	67.07	67.09	548,050	-0.82(-1.20%)
Nov 17, 2020	67.63	68.14	66.47	67.91	690,784	-0.68(-0.99%)
Nov 16, 2020	68.27	69.42	66.84	68.59	800,351	+1.84(+2.76%)
Nov 13, 2020	65.36	66.78	64.96	66.75	515,039	+2.15(+3.33%)
Nov 12, 2020	64.97	65.19	63.66	64.59	854,911	-1.16(-1.77%)
Nov 11, 2020	66.84	67.19	64.94	65.76	821,894	-0.93(-1.39%)
Nov 10, 2020	64.47	66.71	64.24	66.69	1,093,832	+3.10(+4.87%)
Nov 09, 2020	64.68	65.44	62.90	63.59	919,097	+4.39(+7.41%)
Nov 06, 2020	59.64	60.62	58.96	59.20	836,499	-0.18(-0.30%)
Nov 05, 2020	57.51	60.30	57.51	59.38	587,208	+2.85(+5.03%)
Nov 04, 2020	59.35	59.35	56.46	56.54	983,839	-3.51(-5.85%)
Nov 03, 2020	59.93	60.58	59.00	60.05	901,963	+1.07(+1.82%)

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.