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 29, 2012	29.11	29.33	28.68	28.79	1,433,087	-0.24(-0.81%)
Feb 28, 2012	29.03	29.07	28.73	29.02	1,290,510	+0.07(+0.25%)
Feb 27, 2012	28.82	29.12	28.31	28.95	1,513,065	-0.18(-0.62%)
Feb 24, 2012	29.21	29.34	28.96	29.13	1,125,391	-0.05(-0.17%)
Feb 23, 2012	29.24	29.39	28.78	29.18	983,415	-0.04(-0.13%)
Feb 22, 2012	29.45	29.66	28.99	29.22	1,139,054	-0.34(-1.15%)
Feb 21, 2012	28.87	29.77	28.87	29.56	1,527,266	+0.23(+0.77%)
Feb 17, 2012	29.35	29.49	29.16	29.34	1,345,586	+0.23(+0.79%)
Feb 16, 2012	28.44	29.18	28.34	29.11	1,760,697	+0.66(+2.32%)
Feb 15, 2012	29.30	29.45	28.35	28.45	2,382,743	-0.72(-2.48%)
Feb 14, 2012	28.79	29.26	28.51	29.17	1,727,244	+0.00(+0.00%)
Feb 13, 2012	28.74	29.24	28.42	29.17	1,920,382	+0.79(+2.78%)
Feb 10, 2012	27.71	28.49	27.40	28.38	2,335,602	+0.24(+0.85%)
Feb 09, 2012	28.31	28.35	27.54	28.14	1,315,752	-0.03(-0.10%)
Feb 08, 2012	28.11	28.36	27.81	28.17	1,311,159	+0.19(+0.68%)
Feb 07, 2012	28.23	28.40	27.88	27.98	1,797,692	-0.39(-1.39%)
Feb 06, 2012	28.37	28.44	28.09	28.37	1,329,301	-0.09(-0.31%)
Feb 03, 2012	27.81	28.68	27.71	28.46	1,909,041	+1.18(+4.33%)
Feb 02, 2012	27.45	27.70	27.24	27.28	1,322,283	-0.01(-0.02%)

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.