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 30, 2007	17.61	17.66	17.40	17.45	1,767,814	-0.20(-1.14%)
Apr 27, 2007	17.48	17.70	17.42	17.65	1,517,240	+0.18(+1.03%)
Apr 26, 2007	17.20	17.52	16.83	17.47	1,614,937	+0.58(+3.41%)
Apr 25, 2007	16.82	16.97	16.76	16.90	1,029,697	+0.13(+0.76%)
Apr 24, 2007	16.94	16.96	16.74	16.77	1,617,394	-0.18(-1.06%)
Apr 23, 2007	16.81	17.01	16.75	16.95	1,162,543	+0.08(+0.50%)
Apr 20, 2007	16.58	16.87	16.58	16.87	779,690	+0.39(+2.38%)
Apr 19, 2007	16.37	16.62	16.27	16.47	1,295,389	+0.00(+0.00%)
Apr 18, 2007	16.52	16.53	16.34	16.47	1,047,271	-0.04(-0.22%)
Apr 17, 2007	16.75	16.78	16.47	16.51	1,350,190	-0.25(-1.48%)
Apr 16, 2007	16.51	16.78	16.51	16.76	503,227	+0.32(+1.96%)
Apr 13, 2007	16.40	16.48	16.30	16.44	1,212,242	+0.01(+0.06%)
Apr 12, 2007	16.41	16.46	16.23	16.43	740,006	+0.00(+0.00%)
Apr 11, 2007	16.45	16.51	16.34	16.43	1,216,778	-0.06(-0.35%)
Apr 10, 2007	16.41	16.50	16.34	16.48	953,353	+0.07(+0.42%)
Apr 09, 2007	16.30	16.51	16.30	16.42	1,487,383	+0.11(+0.65%)
Apr 05, 2007	16.30	16.36	16.15	16.31	609,239	+0.01(+0.07%)
Apr 04, 2007	16.36	16.41	16.17	16.30	1,279,894	+0.00(+0.00%)
Apr 03, 2007	16.27	16.39	16.19	16.30	952,975	+0.06(+0.39%)

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.