Indicators

Timken Company (NY: TKR )

88.02 -2.38 (-2.63%)

Streaming Delayed Price Updated: 11:06 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	39.48	40.06	39.19	39.94	571,055	+0.56(+1.42%)
Sep 27, 2019	40.07	40.41	39.13	39.38	587,002	-0.50(-1.24%)
Sep 26, 2019	39.05	40.14	38.70	39.87	697,674	-0.33(-0.82%)
Sep 25, 2019	39.42	40.43	39.39	40.20	486,284	+0.78(+1.98%)
Sep 24, 2019	40.31	40.46	39.39	39.42	501,271	-0.89(-2.21%)
Sep 23, 2019	40.10	40.74	40.02	40.31	486,600	-0.27(-0.66%)
Sep 20, 2019	40.85	41.15	40.50	40.58	819,167	-0.12(-0.29%)
Sep 19, 2019	40.81	41.29	40.58	40.70	673,056	-0.17(-0.40%)
Sep 18, 2019	40.66	40.95	40.08	40.86	472,248	+0.03(+0.07%)
Sep 17, 2019	40.99	41.07	40.27	40.84	634,734	-0.50(-1.22%)
Sep 16, 2019	41.02	41.41	40.73	41.34	597,665	+0.38(+0.92%)
Sep 13, 2019	41.39	41.70	40.62	40.97	558,458	+0.18(+0.45%)
Sep 12, 2019	41.44	41.62	40.19	40.78	962,584	-0.68(-1.64%)
Sep 11, 2019	40.87	41.51	40.14	41.46	553,228	+0.83(+2.03%)
Sep 10, 2019	38.76	40.66	38.07	40.63	721,510	+2.03(+5.25%)
Sep 09, 2019	37.89	38.81	37.68	38.61	848,967	+0.97(+2.59%)
Sep 06, 2019	37.72	38.01	37.27	37.63	564,450	+0.10(+0.27%)
Sep 05, 2019	36.77	37.84	36.72	37.53	563,483	+1.44(+3.99%)
Sep 04, 2019	35.96	36.40	35.90	36.09	344,379	+0.48(+1.34%)

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.