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 26, 2021	75.17	75.60	72.97	74.16	631,982	-0.53(-0.71%)
Feb 25, 2021	75.18	75.73	74.00	74.69	1,031,787	-0.49(-0.65%)
Feb 24, 2021	72.26	75.74	72.26	75.18	580,299	+3.18(+4.42%)
Feb 23, 2021	70.80	72.14	69.81	72.00	733,118	+0.52(+0.73%)
Feb 22, 2021	70.52	72.48	69.94	71.48	831,314	+0.48(+0.68%)
Feb 19, 2021	69.45	71.28	69.26	71.00	518,939	+2.36(+3.43%)
Feb 18, 2021	69.10	69.13	67.61	68.64	623,068	-0.61(-0.88%)
Feb 17, 2021	70.53	71.00	68.95	69.26	629,550	-1.46(-2.07%)
Feb 16, 2021	70.20	70.93	69.03	70.72	1,035,999	+0.16(+0.23%)
Feb 12, 2021	69.40	70.86	69.15	70.56	658,799	+0.46(+0.66%)
Feb 11, 2021	70.26	71.08	69.75	70.10	833,050	+0.24(+0.34%)
Feb 10, 2021	70.43	70.67	68.59	69.86	1,057,823	-0.32(-0.46%)
Feb 09, 2021	68.40	70.30	66.98	70.18	1,074,608	+1.44(+2.10%)
Feb 08, 2021	68.83	69.62	67.91	68.74	1,400,442	+0.11(+0.16%)
Feb 05, 2021	69.99	70.10	67.97	68.62	1,560,074	-0.67(-0.97%)
Feb 04, 2021	72.28	72.59	68.45	69.29	2,021,704	-6.35(-8.40%)
Feb 03, 2021	74.96	75.70	73.76	75.65	583,374	+0.51(+0.68%)
Feb 02, 2021	75.45	77.07	75.03	75.14	604,287	+0.90(+1.21%)

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.