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 28, 2021	83.89	84.05	82.81	84.01	329,022	+0.38(+0.45%)
May 27, 2021	82.70	83.68	81.82	83.63	508,414	+1.94(+2.37%)
May 26, 2021	81.45	81.88	80.89	81.70	390,750	+0.27(+0.33%)
May 25, 2021	81.72	82.68	81.10	81.43	553,143	-0.39(-0.48%)
May 24, 2021	82.92	83.13	81.45	81.82	646,573	-0.68(-0.83%)
May 21, 2021	82.44	83.47	81.87	82.50	274,420	+0.90(+1.11%)
May 20, 2021	81.74	82.30	80.84	81.60	408,768	-0.39(-0.48%)
May 19, 2021	82.00	82.52	80.46	81.99	449,536	-1.44(-1.72%)
May 18, 2021	85.49	85.76	83.38	83.43	521,389	-1.68(-1.98%)
May 17, 2021	84.02	85.23	82.89	85.11	264,649	+0.73(+0.86%)
May 14, 2021	84.12	84.84	83.84	84.38	316,735	+0.26(+0.30%)
May 13, 2021	81.67	84.57	81.67	84.13	366,883	+2.41(+2.95%)
May 12, 2021	85.04	85.84	81.65	81.72	428,983	-3.28(-3.86%)
May 11, 2021	83.41	85.23	82.65	85.00	509,765	+0.08(+0.09%)
May 10, 2021	87.21	87.45	84.91	84.92	578,033	-1.52(-1.76%)
May 07, 2021	84.99	86.59	84.16	86.45	437,767	+0.83(+0.97%)
May 06, 2021	84.39	85.63	83.27	85.61	519,424	+0.97(+1.14%)
May 05, 2021	84.15	85.17	82.50	84.65	634,847	+1.35(+1.63%)
May 04, 2021	80.72	83.46	79.68	83.30	782,822	+2.40(+2.97%)

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.