Indicators

Timken Company (NY: TKR )

90.40 -1.41 (-1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.58	32.58	31.98	32.00	1,358,009	-0.68(-2.08%)
May 28, 2015	33.08	33.14	32.36	32.68	762,564	-0.50(-1.50%)
May 27, 2015	33.00	33.26	32.77	33.18	1,092,213	+0.30(+0.92%)
May 26, 2015	33.02	33.22	32.68	32.88	740,204	-0.33(-0.99%)
May 22, 2015	33.25	33.21	33.21	33.21	541,104	-0.04(-0.12%)
May 21, 2015	33.18	33.44	33.11	33.25	860,606	+0.03(+0.10%)
May 20, 2015	33.28	33.42	33.14	33.22	731,576	+0.02(+0.07%)
May 19, 2015	33.36	33.47	32.73	33.19	842,298	-0.25(-0.76%)
May 18, 2015	33.13	33.47	32.98	33.44	852,271	+0.20(+0.62%)
May 15, 2015	33.32	33.44	32.88	33.24	587,613	-0.13(-0.39%)
May 14, 2015	33.15	33.45	33.06	33.37	1,142,039	+0.44(+1.34%)
May 13, 2015	32.91	33.07	32.72	32.93	1,470,078	+0.23(+0.70%)
May 12, 2015	32.79	32.91	32.58	32.70	737,112	-0.14(-0.42%)
May 11, 2015	32.60	32.94	32.48	32.84	900,205	+0.46(+1.41%)
May 08, 2015	32.38	32.70	32.35	32.38	572,037	+0.33(+1.04%)
May 07, 2015	32.18	32.46	32.03	32.05	1,251,223	-0.17(-0.53%)
May 06, 2015	32.04	32.29	32.04	32.22	964,900	+0.29(+0.92%)
May 05, 2015	32.41	32.77	31.80	31.93	982,571	-0.43(-1.33%)
May 04, 2015	32.07	32.54	31.91	32.36	1,083,216	+0.35(+1.09%)

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.