Indicators

Timken Company (NY: TKR )

89.66 +0.17 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	38.68	39.06	38.38	38.95	3,039,569	+0.30(+0.77%)
Jun 27, 2014	38.53	38.69	38.28	38.65	1,501,931	+0.06(+0.15%)
Jun 26, 2014	38.76	38.82	38.19	38.60	1,460,247	-0.23(-0.59%)
Jun 25, 2014	38.44	38.90	38.42	38.83	1,157,094	+0.26(+0.67%)
Jun 24, 2014	38.52	38.85	38.42	38.57	1,837,822	-0.17(-0.44%)
Jun 23, 2014	38.87	38.87	38.42	38.74	1,383,379	+0.02(+0.04%)
Jun 20, 2014	39.91	39.91	38.70	38.72	2,826,773	-0.71(-1.79%)
Jun 19, 2014	38.74	39.76	38.49	39.43	3,110,693	+1.20(+3.14%)
Jun 18, 2014	38.22	38.33	37.79	38.23	1,322,932	+0.11(+0.29%)
Jun 17, 2014	38.34	38.55	38.03	38.12	2,323,010	-0.20(-0.51%)
Jun 16, 2014	38.24	38.47	38.04	38.32	1,293,824	+0.05(+0.12%)
Jun 13, 2014	38.08	38.30	37.87	38.27	1,176,297	+0.17(+0.45%)
Jun 12, 2014	37.99	38.27	37.79	38.10	1,321,626	+0.00(+0.00%)
Jun 11, 2014	37.99	38.11	37.79	38.10	1,254,656	-0.12(-0.32%)
Jun 10, 2014	38.07	38.26	37.79	38.22	895,453	+0.32(+0.85%)
Jun 06, 2014	37.85	37.97	37.81	37.90	1,433,923	+0.09(+0.23%)
Jun 05, 2014	37.47	37.89	37.23	37.81	2,274,886	+0.53(+1.42%)
Jun 04, 2014	37.10	37.37	37.10	37.28	840,807	+0.02(+0.06%)
Jun 03, 2014	37.21	37.71	37.05	37.26	909,291	-0.12(-0.32%)

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.