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 (%)
Jun 30, 2011	26.71	27.47	26.63	27.29	1,890,692	+0.64(+2.40%)
Jun 29, 2011	26.31	26.73	26.03	26.66	2,076,923	+0.48(+1.84%)
Jun 28, 2011	25.83	26.19	25.73	26.17	1,619,574	+0.50(+1.94%)
Jun 27, 2011	25.52	25.93	25.17	25.68	1,254,764	+0.23(+0.92%)
Jun 24, 2011	26.36	26.48	25.39	25.44	2,709,940	-0.90(-3.43%)
Jun 23, 2011	25.85	26.38	25.48	26.35	1,653,510	-0.03(-0.10%)
Jun 22, 2011	26.29	26.75	26.29	26.37	1,225,116	-0.07(-0.27%)
Jun 21, 2011	25.62	26.49	25.57	26.44	1,836,186	+0.96(+3.76%)
Jun 20, 2011	25.61	25.73	25.44	25.49	1,376,503	+0.11(+0.45%)
Jun 17, 2011	25.51	25.64	25.31	25.37	1,228,580	+0.24(+0.95%)
Jun 16, 2011	25.20	25.46	24.86	25.13	1,363,313	-0.09(-0.34%)
Jun 15, 2011	25.21	25.59	24.92	25.22	2,015,086	-0.34(-1.31%)
Jun 14, 2011	25.32	25.83	25.23	25.56	1,485,460	+0.69(+2.77%)
Jun 13, 2011	25.15	25.29	24.79	24.87	1,875,054	-0.35(-1.40%)
Jun 10, 2011	25.83	25.99	25.00	25.22	2,361,830	-0.81(-3.10%)
Jun 09, 2011	25.92	26.23	25.86	26.03	1,102,199	+0.14(+0.54%)
Jun 08, 2011	26.30	26.42	25.86	25.89	1,197,741	-0.46(-1.75%)
Jun 07, 2011	26.86	26.95	26.35	26.35	1,406,188	-0.35(-1.30%)
Jun 06, 2011	26.55	26.80	26.20	26.69	1,518,341	-0.02(-0.08%)

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.