Indicators

Timken Company (NY: TKR )

91.73 +0.40 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.35	47.11	46.07	46.98	997,157	+0.80(+1.72%)
Jun 27, 2019	46.30	46.46	45.68	46.19	469,705	-0.18(-0.39%)
Jun 26, 2019	46.03	46.63	45.91	46.37	378,251	+0.38(+0.82%)
Jun 25, 2019	45.49	46.08	45.31	45.99	620,663	+0.59(+1.29%)
Jun 24, 2019	45.78	46.18	45.40	45.41	450,162	-0.19(-0.42%)
Jun 21, 2019	45.80	46.13	45.44	45.60	936,399	-0.30(-0.66%)
Jun 20, 2019	45.48	46.02	44.86	45.90	687,200	+1.05(+2.35%)
Jun 19, 2019	44.38	44.89	44.03	44.85	509,064	+0.66(+1.49%)
Jun 18, 2019	43.39	44.46	43.33	44.19	683,373	+1.32(+3.07%)
Jun 17, 2019	43.34	43.59	42.54	42.87	947,475	-0.50(-1.16%)
Jun 14, 2019	43.94	43.94	42.64	43.38	691,617	-0.84(-1.90%)
Jun 13, 2019	44.29	44.64	44.01	44.22	619,259	+0.31(+0.71%)
Jun 12, 2019	44.05	44.17	43.76	43.91	501,900	-0.21(-0.48%)
Jun 11, 2019	44.41	44.69	43.99	44.12	450,727	+0.40(+0.92%)
Jun 10, 2019	43.56	44.20	43.56	43.71	380,802	+0.23(+0.53%)
Jun 07, 2019	43.61	43.81	43.18	43.49	510,544	+0.12(+0.27%)
Jun 06, 2019	42.86	43.53	42.53	43.37	1,095,014	+0.50(+1.17%)
Jun 05, 2019	42.84	43.24	42.19	42.86	793,702	+0.22(+0.51%)
Jun 04, 2019	41.79	42.79	41.64	42.64	885,067	+1.25(+3.03%)

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.