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, 2019	46.18	46.93	45.90	46.81	1,000,867	+0.79(+1.72%)
Jun 27, 2019	46.12	46.29	45.51	46.01	471,452	-0.18(-0.39%)
Jun 26, 2019	45.86	46.46	45.74	46.20	379,658	+0.37(+0.82%)
Jun 25, 2019	45.32	45.90	45.14	45.82	622,972	+0.58(+1.29%)
Jun 24, 2019	45.61	46.00	45.23	45.24	451,836	-0.19(-0.42%)
Jun 21, 2019	45.63	45.96	45.27	45.43	939,882	-0.30(-0.66%)
Jun 20, 2019	45.31	45.85	44.69	45.73	689,757	+1.05(+2.35%)
Jun 19, 2019	44.22	44.73	43.87	44.68	510,958	+0.66(+1.49%)
Jun 18, 2019	43.23	44.30	43.16	44.03	685,915	+1.31(+3.07%)
Jun 17, 2019	43.18	43.42	42.39	42.71	951,000	-0.50(-1.16%)
Jun 14, 2019	43.78	43.78	42.49	43.22	694,190	-0.84(-1.90%)
Jun 13, 2019	44.13	44.47	43.84	44.05	621,563	+0.31(+0.71%)
Jun 12, 2019	43.89	44.01	43.60	43.74	503,767	-0.21(-0.48%)
Jun 11, 2019	44.25	44.53	43.83	43.95	452,404	+0.40(+0.92%)
Jun 10, 2019	43.40	44.04	43.40	43.55	382,219	+0.23(+0.53%)
Jun 07, 2019	43.45	43.64	43.02	43.32	512,443	+0.12(+0.27%)
Jun 06, 2019	42.70	43.37	42.38	43.21	1,099,088	+0.50(+1.17%)
Jun 05, 2019	42.68	43.08	42.03	42.70	796,655	+0.22(+0.51%)
Jun 04, 2019	41.64	42.63	41.48	42.49	888,359	+1.25(+3.03%)

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.