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 (%)
Feb 27, 2009	6.288	6.701	6.288	6.447	0	-0.05(-0.81%)
Feb 26, 2009	6.621	6.844	6.489	6.500	1,566,226	+0.02(+0.33%)
Feb 25, 2009	6.711	6.759	6.383	6.478	2,789,178	-0.23(-3.47%)
Feb 24, 2009	6.193	6.875	6.150	6.711	2,912,675	+0.57(+9.31%)
Feb 23, 2009	6.531	6.621	6.119	6.140	1,840,168	-0.34(-5.31%)
Feb 20, 2009	6.510	6.611	6.351	6.484	2,157,392	-0.20(-2.93%)
Feb 19, 2009	6.854	7.008	6.537	6.680	2,046,299	-0.07(-1.02%)
Feb 18, 2009	7.193	7.209	6.669	6.748	2,409,610	-0.42(-5.83%)
Feb 17, 2009	7.468	7.468	7.082	7.167	2,144,437	-0.38(-5.05%)
Feb 13, 2009	7.590	7.722	7.473	7.548	1,103,114	+0.07(+0.99%)
Feb 12, 2009	7.283	7.484	7.077	7.473	2,445,058	+0.06(+0.86%)
Feb 11, 2009	7.294	7.574	7.251	7.410	2,152,191	+0.18(+2.49%)
Feb 10, 2009	7.844	7.950	7.135	7.230	2,748,842	-0.66(-8.32%)
Feb 09, 2009	8.140	8.140	7.754	7.886	2,248,480	-0.15(-1.91%)
Feb 06, 2009	7.818	8.082	7.770	8.040	3,200,851	+0.25(+3.26%)
Feb 05, 2009	7.759	7.873	7.579	7.786	2,929,717	-0.07(-0.94%)
Feb 04, 2009	7.643	8.072	7.553	7.860	2,580,058	+0.20(+2.63%)
Feb 03, 2009	7.833	7.939	7.574	7.659	3,759,756	-0.33(-4.11%)

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.