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 29, 2011	23.62	24.31	23.14	23.65	2,681,393	-0.20(-0.84%)
Jul 28, 2011	25.46	25.92	23.73	23.85	5,663,680	-0.71(-2.89%)
Jul 27, 2011	25.50	25.50	24.41	24.56	2,972,661	-1.09(-4.26%)
Jul 26, 2011	26.19	26.26	25.56	25.66	2,037,315	-0.59(-2.23%)
Jul 25, 2011	26.04	26.50	25.95	26.24	1,467,408	-0.17(-0.64%)
Jul 22, 2011	26.52	26.54	26.38	26.41	1,519,310	-0.08(-0.31%)
Jul 21, 2011	26.68	26.83	26.38	26.49	1,635,768	+0.05(+0.21%)
Jul 20, 2011	26.55	26.62	26.37	26.44	1,828,441	+0.06(+0.23%)
Jul 19, 2011	26.18	26.48	26.10	26.38	1,217,192	+0.49(+1.88%)
Jul 18, 2011	26.03	26.14	25.57	25.89	1,810,069	-0.35(-1.34%)
Jul 15, 2011	26.34	26.46	25.83	26.24	2,026,880	+0.02(+0.08%)
Jul 14, 2011	27.08	27.16	26.13	26.22	1,840,428	-0.82(-3.04%)
Jul 13, 2011	27.27	27.29	26.99	27.04	2,153,422	+0.01(+0.02%)
Jul 12, 2011	27.29	27.52	26.97	27.04	1,513,488	-0.35(-1.29%)
Jul 11, 2011	27.54	27.87	27.29	27.39	973,295	-0.73(-2.60%)
Jul 08, 2011	27.86	28.16	27.76	28.12	904,807	-0.31(-1.09%)
Jul 07, 2011	28.58	28.63	28.31	28.43	1,314,093	+0.21(+0.75%)
Jul 06, 2011	28.36	28.46	27.95	28.22	1,507,729	-0.22(-0.76%)
Jul 05, 2011	28.13	28.58	27.99	28.44	2,261,411	+0.35(+1.23%)

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.