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 (%)
Dec 30, 2011	21.19	21.36	21.12	21.17	1,024,548	-0.02(-0.08%)
Dec 29, 2011	20.88	21.36	20.76	21.19	850,270	+0.41(+1.97%)
Dec 28, 2011	21.28	21.41	20.75	20.78	1,168,518	-0.43(-2.01%)
Dec 27, 2011	21.10	21.49	20.91	21.21	1,026,711	+0.01(+0.03%)
Dec 23, 2011	20.89	21.23	20.75	21.20	991,575	+0.49(+2.35%)
Dec 21, 2011	20.82	20.90	20.36	20.71	1,633,901	-0.15(-0.73%)
Dec 20, 2011	20.59	21.21	20.48	20.87	1,510,186	+0.83(+4.15%)
Dec 19, 2011	20.60	20.80	19.99	20.04	1,261,918	-0.52(-2.55%)
Dec 16, 2011	20.19	21.16	20.19	20.56	3,098,138	+0.39(+1.92%)
Dec 15, 2011	20.40	20.46	20.05	20.17	2,413,067	+0.11(+0.55%)
Dec 14, 2011	20.74	20.87	19.83	20.06	3,406,065	-0.90(-4.30%)
Dec 13, 2011	22.02	22.14	20.75	20.96	2,409,915	-0.81(-3.72%)
Dec 12, 2011	21.64	22.97	21.47	21.77	1,316,865	-0.56(-2.50%)
Dec 09, 2011	22.10	22.63	21.97	22.33	1,927,958	+0.33(+1.52%)
Dec 08, 2011	22.84	23.07	21.93	22.00	1,866,826	-1.12(-4.85%)
Dec 07, 2011	23.28	23.49	22.88	23.12	1,938,374	-0.41(-1.74%)
Dec 06, 2011	23.17	23.73	23.17	23.53	1,957,864	+0.31(+1.32%)
Dec 05, 2011	23.47	23.67	23.02	23.22	1,108,014	+0.34(+1.51%)
Dec 02, 2011	22.63	23.38	22.62	22.88	1,885,065	+0.40(+1.80%)

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.