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 24, 2011	26.25	26.64	26.18	26.52	2,359,154	+0.45(+1.72%)
May 23, 2011	26.56	26.56	25.64	26.07	2,941,344	-0.81(-3.02%)
May 20, 2011	27.16	27.18	26.68	26.88	834,995	-0.41(-1.49%)
May 19, 2011	27.45	27.61	27.04	27.29	995,583	+0.03(+0.12%)
May 18, 2011	26.67	27.32	26.55	27.26	1,671,407	+0.62(+2.34%)
May 17, 2011	27.51	27.54	26.46	26.63	2,698,305	-1.11(-3.99%)
May 16, 2011	28.02	28.17	27.62	27.74	1,864,319	-0.59(-2.09%)
May 13, 2011	28.76	28.99	28.22	28.33	1,926,727	-0.37(-1.30%)
May 12, 2011	28.54	28.80	28.22	28.70	1,548,400	+0.08(+0.28%)
May 11, 2011	28.88	29.12	28.46	28.62	1,579,989	-0.43(-1.47%)
May 10, 2011	28.77	29.17	28.50	29.05	1,256,570	+0.49(+1.70%)
May 09, 2011	28.15	28.95	27.96	28.56	1,415,421	+0.25(+0.90%)
May 06, 2011	28.60	28.74	28.10	28.31	1,327,405	+0.36(+1.27%)
May 05, 2011	28.04	28.62	27.77	27.95	2,200,221	-0.42(-1.46%)
May 04, 2011	29.23	29.35	28.35	28.37	2,733,955	-0.90(-3.08%)
May 03, 2011	29.96	30.33	29.15	29.27	2,129,506	-0.93(-3.07%)

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.