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, 2018	40.03	40.03	38.61	38.70	1,182,397	-1.19(-2.99%)
Feb 27, 2018	40.78	41.17	39.89	39.89	792,063	-1.02(-2.48%)
Feb 26, 2018	41.31	41.48	40.64	40.91	860,933	-0.27(-0.64%)
Feb 23, 2018	41.44	41.62	40.60	41.17	757,488	-0.09(-0.21%)
Feb 22, 2018		41.42		41.26	1,452,285	+0.49(+1.19%)
Feb 21, 2018	39.85	41.22	39.85	40.78	1,376,640	+0.88(+2.21%)
Feb 20, 2018	39.45	40.16	39.36	39.89	928,455	+0.13(+0.33%)
Feb 16, 2018		39.76	39.76	39.76	0	-0.07(-0.18%)
Feb 15, 2018	40.05	40.23	38.95	39.83	882,130	+0.00(+0.00%)
Feb 14, 2018	38.69	39.92	38.56	39.83	829,053	+0.83(+2.14%)
Feb 13, 2018	38.91	39.22	38.47	39.00	1,129,290	-0.04(-0.11%)
Feb 12, 2018	39.22	39.61	38.69	39.04	1,075,287	+0.00(+0.00%)
Feb 09, 2018	39.04	39.39	37.68	39.04	1,463,052	+0.44(+1.14%)
Feb 08, 2018	40.84	40.84	38.60	38.60	1,734,834	-1.80(-4.46%)
Feb 07, 2018	41.94	41.98	40.27	40.40	2,542,941	-2.33(-5.45%)
Feb 06, 2018	41.76	43.13	41.06	42.73	1,248,055	-0.11(-0.26%)
Feb 05, 2018	43.48	44.09	42.07	42.84	818,780	-1.08(-2.45%)
Feb 02, 2018	45.54	45.61	43.81	43.92	1,032,664	-2.15(-4.67%)

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.