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, 2024	84.12	85.07	83.14	83.68	515,244	+0.06(+0.07%)
Feb 28, 2024	82.81	84.82	82.78	83.62	741,957	+0.39(+0.47%)
Feb 27, 2024	81.48	84.36	81.48	83.23	924,448	+1.84(+2.26%)
Feb 26, 2024	80.09	81.52	79.70	81.39	484,399	+0.95(+1.18%)
Feb 23, 2024	80.59	80.67	79.97	80.44	365,954	+0.11(+0.14%)
Feb 22, 2024	80.15	80.35	79.47	80.33	388,133	+0.74(+0.93%)
Feb 21, 2024	79.40	80.19	78.97	79.59	299,190	+0.12(+0.15%)
Feb 20, 2024	79.79	80.70	79.27	79.47	617,411	-1.93(-2.37%)
Feb 16, 2024	80.52	82.25	80.42	81.41	499,281	+0.58(+0.71%)
Feb 15, 2024	80.94	81.96	80.58	80.83	662,955	+0.39(+0.48%)
Feb 14, 2024	80.20	80.97	79.66	80.44	603,644	+1.17(+1.48%)
Feb 13, 2024	80.69	80.83	78.54	79.27	571,312	-3.65(-4.40%)
Feb 12, 2024	81.91	83.66	81.64	82.92	629,438	+1.00(+1.22%)
Feb 09, 2024	80.11	82.06	79.67	81.92	483,840	+1.87(+2.33%)
Feb 08, 2024	80.66	81.24	79.63	80.06	598,509	-0.88(-1.09%)
Feb 07, 2024	81.28	81.52	79.90	80.94	762,869	+0.44(+0.54%)
Feb 06, 2024	81.06	82.32	80.14	80.50	867,759	-0.96(-1.18%)
Feb 05, 2024	80.41	84.34	79.56	81.46	1,541,681	-3.79(-4.45%)
Feb 02, 2024	83.73	85.75	82.80	85.25	994,926	+0.77(+0.92%)

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.