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 28, 2014	34.15	34.64	34.07	34.40	1,424,745	+0.28(+0.82%)
Feb 27, 2014	34.01	34.25	33.62	34.12	1,384,704	-0.04(-0.12%)
Feb 26, 2014	33.80	34.29	33.80	34.16	1,536,303	+0.44(+1.32%)
Feb 25, 2014	33.73	33.86	33.43	33.71	971,498	-0.01(-0.02%)
Feb 24, 2014	33.57	34.36	33.54	33.72	1,408,332	+0.13(+0.37%)
Feb 21, 2014	33.83	33.86	33.53	33.59	1,195,557	-0.19(-0.57%)
Feb 20, 2014	33.29	33.86	33.27	33.79	1,284,299	+0.50(+1.51%)
Feb 19, 2014	33.50	33.84	33.17	33.29	2,006,171	-0.41(-1.21%)
Feb 18, 2014	34.00	34.00	33.28	33.69	1,440,178	-0.16(-0.47%)
Feb 14, 2014	33.08	33.85	33.85	33.85	3,592,969	+0.86(+2.61%)
Feb 13, 2014	32.40	33.18	32.30	32.99	1,426,948	+0.26(+0.78%)
Feb 12, 2014	32.04	32.93	31.85	32.74	1,717,049	+0.69(+2.14%)
Feb 11, 2014	32.16	32.47	31.80	32.05	1,802,321	+0.06(+0.20%)
Feb 10, 2014	31.95	32.04	31.42	31.99	1,016,661	-0.07(-0.23%)
Feb 07, 2014	31.82	32.21	31.57	32.06	1,183,898	+0.44(+1.40%)
Feb 06, 2014	31.14	31.70	30.87	31.62	809,112	+0.60(+1.94%)
Feb 05, 2014	31.48	31.64	30.81	31.02	1,201,383	-0.63(-1.99%)
Feb 04, 2014	30.67	31.69	30.31	31.65	2,301,533	+1.13(+3.70%)

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.