Indicators

Timken Company (NY: TKR )

90.40 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2017		43.17	43.17	43.17	0	+0.09(+0.20%)
Dec 28, 2017	42.99	43.17	42.73	43.08	275,649	+0.13(+0.31%)
Dec 27, 2017	43.13	43.30	42.75	42.95	398,622	-0.13(-0.31%)
Dec 26, 2017	42.77	43.17	42.73	43.08	341,820	+0.22(+0.51%)
Dec 22, 2017	43.26	43.26	42.71	42.86	337,298	-0.31(-0.71%)
Dec 21, 2017	42.95	43.52	42.77	43.17	856,725	+0.48(+1.13%)
Dec 20, 2017	43.08	43.24	42.69	42.69	746,781	-0.04(-0.10%)
Dec 19, 2017	42.91	43.17	42.69	42.73	416,996	-0.22(-0.51%)
Dec 18, 2017	42.03	43.26	41.90	42.95	863,620	+1.27(+3.06%)
Dec 15, 2017	41.94	42.51	41.63	41.68	1,467,088	-0.04(-0.11%)
Dec 14, 2017	42.73	42.86	41.68	41.72	765,151	-1.05(-2.46%)
Dec 13, 2017	42.64	43.43	42.55	42.77	416,651	+0.04(+0.10%)
Dec 12, 2017	42.60	42.86	42.25	42.73	670,594	+0.22(+0.52%)
Dec 11, 2017	42.99	43.15	42.47	42.51	361,545	-0.53(-1.22%)
Dec 08, 2017	43.52	43.74	42.91	43.04	524,258	-0.31(-0.71%)
Dec 07, 2017	42.73	43.70	42.73	43.34	953,488	+0.48(+1.13%)
Dec 06, 2017	42.86	43.26	42.82	42.86	534,195	-0.04(-0.10%)
Dec 05, 2017	43.78	43.83	42.51	42.91	836,210	-1.05(-2.40%)
Dec 04, 2017	43.87	46.02	43.87	43.96	1,464,310	+0.75(+1.73%)

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.