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 (%)
Apr 28, 2006	17.86	18.47	17.73	18.47	1,424,943	+0.69(+3.87%)
Apr 27, 2006	17.47	18.15	17.05	17.78	1,433,445	-0.77(-4.16%)
Apr 26, 2006	18.74	19.16	18.27	18.56	1,572,690	-0.19(-0.99%)
Apr 25, 2006	18.49	18.94	18.48	18.74	1,070,691	+0.30(+1.64%)
Apr 24, 2006	18.45	18.93	18.16	18.44	851,716	+0.01(+0.03%)
Apr 21, 2006	18.64	18.83	18.26	18.43	1,174,227	-0.23(-1.22%)
Apr 20, 2006	19.05	19.19	18.48	18.66	916,709	-0.37(-1.95%)
Apr 19, 2006	18.29	19.12	18.28	19.03	2,086,213	+0.80(+4.38%)
Apr 18, 2006	16.62	18.55	17.79	18.23	3,408,943	+1.61(+9.68%)
Apr 17, 2006	16.43	16.79	16.43	16.62	732,876	+0.11(+0.64%)
Apr 13, 2006	16.85	16.88	16.48	16.52	485,939	-0.33(-1.95%)
Apr 12, 2006	16.35	16.88	16.35	16.85	1,210,124	+0.47(+2.84%)
Apr 11, 2006	16.78	17.01	16.36	16.38	1,027,047	-0.29(-1.75%)
Apr 10, 2006	16.87	16.90	16.62	16.67	779,543	-0.24(-1.41%)
Apr 07, 2006	17.32	17.32	16.58	16.91	1,163,835	-0.28(-1.63%)
Apr 06, 2006	17.38	17.38	17.02	17.19	392,227	-0.13(-0.76%)
Apr 05, 2006	17.22	17.40	17.13	17.32	560,946	+0.19(+1.11%)
Apr 04, 2006	16.92	17.20	16.76	17.13	1,052,553	+0.26(+1.57%)

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.