Indicators

Timken Company (NY: TKR )

87.08 -0.87 (-0.99%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.426	7.616	7.283	7.389	1,128,253	+0.04(+0.50%)
Mar 30, 2009	7.601	7.632	7.177	7.352	1,633,400	-0.91(-10.96%)
Mar 26, 2009	7.886	8.315	7.870	8.257	2,205,437	+0.50(+6.48%)
Mar 25, 2009	7.622	7.965	7.426	7.754	2,886,910	+0.20(+2.59%)
Mar 24, 2009	7.526	7.712	7.399	7.558	2,881,856	-0.13(-1.72%)
Mar 23, 2009	7.378	7.691	7.341	7.691	2,734,727	+0.66(+9.33%)
Mar 20, 2009	7.653	7.669	6.997	7.034	2,575,389	-0.78(-10.02%)
Mar 19, 2009	7.897	7.971	7.569	7.818	2,280,126	+0.04(+0.48%)
Mar 18, 2009	7.262	7.865	7.204	7.780	2,314,559	+0.36(+4.85%)
Mar 17, 2009	7.082	7.421	6.870	7.421	2,311,372	+0.32(+4.47%)
Mar 16, 2009	7.172	7.352	6.981	7.103	2,099,603	+0.10(+1.44%)
Mar 13, 2009	6.836	7.047	6.780	7.002	0	+0.22(+3.28%)
Mar 12, 2009	6.701	6.886	6.351	6.780	2,124,905	+0.17(+2.56%)
Mar 11, 2009	6.727	6.849	6.447	6.611	2,553,372	-0.08(-1.26%)
Mar 10, 2009	5.843	6.727	5.843	6.695	3,650,348	+0.94(+16.38%)
Mar 09, 2009	5.266	5.838	5.266	5.753	3,363,559	+0.44(+8.27%)
Mar 06, 2009	5.801	5.843	5.229	5.314	0	-0.40(-7.04%)
Mar 05, 2009	5.896	6.108	5.685	5.716	3,067,539	-0.41(-6.66%)
Mar 04, 2009	6.060	6.420	6.013	6.124	4,162,627	+0.05(+0.87%)

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.