Indicators

Timken Company (NY: TKR )

87.95 -2.45 (-2.71%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	31.74	32.17	31.52	31.67	1,069,517	-0.13(-0.42%)
Jun 27, 2013	31.41	31.99	31.41	31.80	695,594	+0.62(+1.98%)
Jun 26, 2013	31.37	31.46	31.07	31.18	1,003,332	+0.15(+0.49%)
Jun 25, 2013	31.12	31.28	30.80	31.03	1,034,033	+0.33(+1.08%)
Jun 24, 2013	31.25	31.38	30.56	30.70	1,562,482	-1.02(-3.21%)
Jun 21, 2013	32.52	32.62	31.61	31.72	1,563,609	-0.62(-1.91%)
Jun 20, 2013	32.52	32.70	32.25	32.34	1,857,568	-0.57(-1.74%)
Jun 19, 2013	33.10	33.44	32.74	32.91	1,398,752	-0.21(-0.65%)
Jun 18, 2013	32.72	33.19	32.70	33.12	614,479	+0.42(+1.29%)
Jun 17, 2013	32.71	32.98	32.39	32.70	1,228,095	+0.22(+0.68%)
Jun 14, 2013	32.37	32.72	32.20	32.48	980,548	+0.01(+0.02%)
Jun 13, 2013	31.72	32.58	31.70	32.48	984,418	+0.69(+2.16%)
Jun 12, 2013	32.64	32.74	31.67	31.79	1,410,912	-0.61(-1.88%)
Jun 11, 2013	32.22	33.11	31.96	32.40	1,742,579	+0.08(+0.24%)
Jun 10, 2013	32.46	32.51	32.08	32.32	528,265	-0.14(-0.42%)
Jun 07, 2013	32.07	32.56	31.91	32.45	753,665	+0.59(+1.84%)
Jun 06, 2013	31.25	31.87	31.24	31.87	956,402	+0.61(+1.96%)
Jun 05, 2013	31.64	31.91	31.12	31.25	2,260,373	-0.20(-0.64%)
Jun 04, 2013	31.66	32.11	31.22	31.46	707,813	-0.24(-0.75%)

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.