Indicators

Timken Company (NY: TKR )

87.95 -2.45 (-2.71%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.62	44.75	44.21	44.57	845,514	-0.18(-0.40%)
Sep 27, 2018	44.89	45.33	44.59	44.75	562,907	-0.13(-0.30%)
Sep 26, 2018	45.38	45.69	44.80	44.89	447,167	-0.67(-1.47%)
Sep 25, 2018	46.14	46.20	45.42	45.56	519,577	-0.45(-0.97%)
Sep 24, 2018	46.41	46.41	45.73	46.00	510,915	-0.58(-1.25%)
Sep 21, 2018	46.36	46.90	46.14	46.58	1,303,389	+0.49(+1.07%)
Sep 20, 2018	44.75	46.14	44.75	46.09	1,174,660	+1.83(+4.14%)
Sep 19, 2018	43.59	44.62	43.59	44.26	894,695	+0.80(+1.85%)
Sep 18, 2018	43.59	43.86	43.01	43.45	660,865	-0.09(-0.21%)
Sep 17, 2018	43.10	43.68	42.87	43.54	760,992	+0.54(+1.25%)
Sep 14, 2018	42.65	43.59	42.65	43.01	672,944	+0.31(+0.73%)
Sep 13, 2018	43.19	43.39	42.52	42.69	671,847	-0.18(-0.42%)
Sep 12, 2018	42.56	42.96	42.00	42.87	694,688	+0.18(+0.42%)
Sep 11, 2018	42.47	43.05	42.29	42.69	479,506	-0.13(-0.31%)
Sep 10, 2018	42.87	43.28	42.65	42.83	476,733	+0.22(+0.52%)
Sep 07, 2018	42.83	43.01	42.20	42.61	349,501	-0.40(-0.94%)
Sep 06, 2018	43.50	44.08	42.87	43.01	632,126	-0.45(-1.03%)
Sep 05, 2018	43.32	43.68	43.10	43.45	640,739	+0.04(+0.10%)

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.