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 (%)
May 29, 2009	9.123	9.155	8.784	8.949	1,572,999	-0.10(-1.11%)
May 28, 2009	9.044	9.134	8.742	9.049	1,442,839	+0.14(+1.60%)
May 27, 2009	8.880	9.163	8.737	8.906	1,613,743	+0.03(+0.30%)
May 26, 2009	8.530	8.906	8.430	8.880	1,273,227	+0.30(+3.52%)
May 22, 2009	8.530	8.716	8.358	8.578	1,283,609	+0.08(+0.93%)
May 21, 2009	8.710	8.816	8.351	8.499	1,214,328	-0.33(-3.72%)
May 20, 2009	9.086	9.361	8.800	8.827	1,211,615	-0.15(-1.65%)
May 19, 2009	8.917	9.128	8.864	8.975	933,925	+0.06(+0.71%)
May 18, 2009	8.483	8.911	8.403	8.911	1,603,206	+0.52(+6.25%)
May 15, 2009	8.409	8.541	8.287	8.388	1,210,534	-0.04(-0.50%)
May 14, 2009	8.504	8.636	8.202	8.430	1,529,631	+0.03(+0.38%)
May 13, 2009	8.520	8.615	8.319	8.398	1,732,923	-0.28(-3.17%)
May 12, 2009	9.081	9.128	8.483	8.673	1,573,283	-0.32(-3.59%)
May 11, 2009	9.467	9.478	8.975	8.996	2,222,701	-0.66(-6.85%)
May 08, 2009	9.631	9.763	9.319	9.658	1,465,088	+0.29(+3.05%)
May 07, 2009	9.504	9.790	9.330	9.372	3,255,343	-0.04(-0.39%)
May 06, 2009	9.425	9.615	9.094	9.409	1,526,998	+0.09(+0.97%)
May 05, 2009	9.578	9.652	9.081	9.319	1,707,591	-0.24(-2.55%)
May 04, 2009	9.541	9.584	9.419	9.562	2,147,024	+0.60(+6.67%)

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.