Indicators

Timken Company (NY: TKR )

89.13 -1.27 (-1.40%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.97	14.03	13.78	13.93	684,114	+0.01(+0.08%)
Feb 25, 2010	13.47	13.95	13.42	13.92	1,075,089	+0.06(+0.42%)
Feb 24, 2010	13.85	13.89	13.59	13.86	1,334,917	+0.07(+0.50%)
Feb 23, 2010	13.99	14.10	13.75	13.79	1,020,033	-0.27(-1.89%)
Feb 22, 2010	14.14	14.16	13.87	14.06	1,350,288	-0.04(-0.26%)
Feb 19, 2010	13.82	14.21	13.77	14.10	1,444,314	+0.20(+1.45%)
Feb 18, 2010	13.86	14.11	13.69	13.89	1,556,259	+0.04(+0.27%)
Feb 17, 2010	13.48	14.03	13.41	13.86	2,596,336	+0.45(+3.36%)
Feb 16, 2010	13.24	13.41	13.16	13.41	781,733	+0.28(+2.10%)
Feb 12, 2010	12.70	13.13	13.13	13.13	2,327,482	+0.35(+2.73%)
Feb 11, 2010	12.54	12.89	12.49	12.78	1,238,644	+0.24(+1.90%)
Feb 10, 2010	12.59	12.72	12.44	12.54	941,607	-0.09(-0.71%)
Feb 09, 2010	12.45	12.89	12.45	12.63	2,000,055	+0.32(+2.62%)
Feb 08, 2010	12.00	12.51	11.96	12.31	2,027,439	+0.32(+2.65%)
Feb 05, 2010	12.37	12.39	11.66	11.99	2,863,487	-0.34(-2.79%)
Feb 04, 2010	12.84	12.85	12.34	12.34	1,810,241	-0.69(-5.28%)
Feb 03, 2010	12.78	13.04	12.68	13.03	2,164,734	+0.24(+1.86%)
Feb 02, 2010	11.73	13.04	11.73	12.79	3,347,352	+0.21(+1.68%)

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.