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, 2016	28.14	28.43	27.68	28.29	1,097,993	+0.08(+0.30%)
Jul 28, 2016	26.67	28.40	26.67	28.20	1,641,444	+0.79(+2.90%)
Jul 27, 2016	27.13	27.78	27.08	27.41	1,491,193	+0.36(+1.31%)
Jul 26, 2016	26.38	27.08	26.25	27.05	627,234	+0.73(+2.76%)
Jul 25, 2016	26.25	26.37	26.08	26.32	564,215	+0.06(+0.23%)
Jul 22, 2016	25.80	26.35	25.77	26.26	664,121	+0.15(+0.58%)
Jul 21, 2016	26.54	26.55	25.88	26.11	1,172,672	-0.61(-2.28%)
Jul 20, 2016	26.59	26.92	26.54	26.72	524,832	+0.06(+0.22%)
Jul 19, 2016	26.60	26.81	26.57	26.66	519,640	-0.14(-0.54%)
Jul 18, 2016	26.52	26.90	26.52	26.81	390,259	-0.03(-0.09%)
Jul 15, 2016	26.69	26.87	26.51	26.83	778,116	+0.18(+0.67%)
Jul 14, 2016	26.94	27.08	26.64	26.65	672,191	-0.01(-0.03%)
Jul 13, 2016	27.11	27.11	26.43	26.66	718,426	-0.25(-0.91%)
Jul 12, 2016	26.86	26.96	26.51	26.91	873,219	+0.46(+1.73%)
Jul 11, 2016	26.64	26.74	26.23	26.45	828,641	+0.49(+1.89%)
Jul 08, 2016	25.79	26.19	25.37	25.96	1,311,523	+0.59(+2.33%)
Jul 07, 2016	25.50	25.90	25.07	25.37	951,840	-0.09(-0.37%)
Jul 06, 2016	25.24	25.55	24.78	25.46	1,395,081	+0.08(+0.30%)
Jul 05, 2016	25.85	26.01	25.16	25.39	763,769	-0.74(-2.85%)

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.