Indicators

Timken Company (NY: TKR )

87.20 -3.20 (-3.54%)

Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.21	33.66	32.71	33.59	590,584	+0.43(+1.30%)
Dec 28, 2018	33.44	33.95	33.01	33.16	628,801	-0.23(-0.70%)
Dec 27, 2018	31.99	33.40	31.99	33.39	602,117	+0.48(+1.45%)
Dec 26, 2018	31.13	32.96	30.58	32.92	435,308	+1.93(+6.22%)
Dec 24, 2018	31.84	31.98	30.96	30.99	358,172	-1.11(-3.45%)
Dec 21, 2018	32.49	32.84	31.94	32.10	1,348,811	-0.41(-1.27%)
Dec 20, 2018	32.58	33.17	32.05	32.51	465,807	-0.19(-0.58%)
Dec 19, 2018	34.00	34.48	32.50	32.70	650,520	-1.16(-3.43%)
Dec 18, 2018	33.97	34.72	33.59	33.86	993,455	+0.22(+0.67%)
Dec 17, 2018	34.06	34.74	33.42	33.64	630,894	-0.44(-1.29%)
Dec 14, 2018	33.74	34.80	33.74	34.08	565,365	-0.14(-0.42%)
Dec 13, 2018	35.09	35.39	34.20	34.22	597,768	-0.59(-1.68%)
Dec 12, 2018	34.56	35.35	34.44	34.81	1,292,971	+0.93(+2.74%)
Dec 11, 2018	34.28	34.78	33.64	33.88	1,421,253	+0.31(+0.91%)
Dec 10, 2018	33.70	33.88	32.77	33.57	891,834	-0.18(-0.53%)
Dec 07, 2018	34.92	35.57	33.56	33.75	543,813	-1.12(-3.20%)
Dec 06, 2018	34.79	34.89	33.75	34.87	804,454	-0.90(-2.52%)
Dec 04, 2018	37.18	37.29	35.68	35.77	1,243,270	-1.60(-4.29%)

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.