Indicators

Timken Company (NY: TKR )

90.40 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2006	16.82	17.14	16.70	17.04	875,522	+0.30(+1.80%)
Jul 28, 2006	16.21	16.79	16.21	16.74	1,006,642	+0.65(+4.05%)
Jul 27, 2006	16.34	16.51	16.01	16.09	954,118	+0.02(+0.10%)
Jul 26, 2006	16.07	16.30	15.72	16.07	819,030	-0.01(-0.03%)
Jul 25, 2006	15.96	16.41	15.78	16.08	725,130	+0.17(+1.10%)
Jul 24, 2006	15.83	16.16	15.75	15.90	1,077,492	+0.07(+0.47%)
Jul 21, 2006	15.90	15.90	15.53	15.83	940,326	-0.07(-0.47%)
Jul 20, 2006	17.10	17.20	15.90	15.90	1,781,084	-1.13(-6.62%)
Jul 19, 2006	16.76	17.17	16.76	17.03	1,994,769	+0.39(+2.35%)
Jul 18, 2006	16.88	17.60	15.87	16.64	3,256,095	+0.92(+5.86%)
Jul 17, 2006	16.20	16.36	15.69	15.72	670,717	-0.44(-2.72%)
Jul 14, 2006	16.13	16.23	15.74	16.16	623,105	-0.01(-0.03%)
Jul 13, 2006	16.80	16.85	16.16	16.16	706,992	-0.77(-4.53%)
Jul 12, 2006	17.34	17.66	16.87	16.93	533,739	-0.48(-2.77%)
Jul 11, 2006	17.44	17.49	17.05	17.41	473,280	-0.13(-0.72%)
Jul 10, 2006	17.41	17.84	17.41	17.54	593,820	+0.13(+0.76%)
Jul 07, 2006	17.82	17.88	17.24	17.41	587,208	-0.41(-2.29%)
Jul 06, 2006	17.75	18.24	17.62	17.82	457,788	+0.08(+0.48%)
Jul 05, 2006	18.12	18.12	17.42	17.73	1,241,676	-0.42(-2.30%)

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.