Skip to main content

Timken Company (NY: TKR )

84.15 +2.91 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.07 30.10 29.63 29.81 919,015 +0.22(+0.74%)
Jun 29, 2015 30.16 30.16 29.54 29.59 868,841 -0.82(-2.71%)
Jun 26, 2015 30.19 30.56 30.14 30.41 1,052,041 +0.27(+0.89%)
Jun 25, 2015 30.58 30.63 30.07 30.15 618,154 -0.42(-1.39%)
Jun 24, 2015 30.72 30.73 30.55 30.57 520,121 -0.15(-0.50%)
Jun 23, 2015 30.83 30.92 30.61 30.72 1,055,712 -0.23(-0.74%)
Jun 22, 2015 31.12 31.12 30.85 30.95 559,782 +0.15(+0.50%)
Jun 19, 2015 31.25 31.33 30.80 30.80 1,444,847 -0.46(-1.49%)
Jun 18, 2015 31.47 31.57 31.23 31.26 667,101 -0.15(-0.47%)
Jun 17, 2015 31.43 31.58 31.19 31.41 965,759 +0.04(+0.13%)
Jun 16, 2015 31.45 31.56 31.16 31.37 736,814 -0.14(-0.44%)
Jun 15, 2015 31.53 31.56 31.36 31.51 1,028,339 -0.23(-0.72%)
Jun 12, 2015 31.82 31.91 31.60 31.74 471,746 -0.22(-0.69%)
Jun 11, 2015 32.04 32.14 31.84 31.96 522,577 -0.06(-0.18%)
Jun 10, 2015 31.91 32.14 31.70 32.01 578,855 +0.37(+1.16%)
Jun 09, 2015 31.78 31.95 31.61 31.65 710,850 -0.07(-0.21%)
Jun 08, 2015 31.85 31.87 31.70 31.71 536,137 -0.16(-0.51%)
Jun 05, 2015 31.78 31.88 31.61 31.87 519,394 +0.04(+0.13%)
Jun 04, 2015 32.11 32.16 31.65 31.83 581,245 -0.46(-1.41%)
Jun 03, 2015 32.42 32.64 32.10 32.29 889,505 +0.01(+0.03%)
Jun 02, 2015 31.99 32.51 31.78 32.28 737,004 +0.24(+0.76%)
Jun 01, 2015 32.02 32.15 31.64 32.04 635,685 +0.16(+0.51%)
May 29, 2015 32.44 32.44 31.85 31.87 1,363,546 -0.68(-2.08%)
May 28, 2015 32.94 33.01 32.22 32.55 765,673 -0.50(-1.50%)
May 27, 2015 32.87 33.13 32.64 33.05 1,096,666 +0.30(+0.92%)
May 26, 2015 32.88 33.09 32.55 32.75 743,222 -0.33(-0.99%)
May 22, 2015 33.11 33.07 33.07 33.07 543,310 -0.04(-0.12%)
May 21, 2015 33.05 33.31 32.97 33.11 864,115 +0.03(+0.10%)
May 20, 2015 33.15 33.28 33.01 33.08 734,559 +0.02(+0.07%)
May 19, 2015 33.23 33.33 32.60 33.06 845,732 -0.25(-0.76%)
May 18, 2015 33.00 33.33 32.84 33.31 855,746 +0.20(+0.62%)
May 15, 2015 33.19 33.31 32.75 33.10 590,008 -0.13(-0.39%)
May 14, 2015 33.02 33.32 32.93 33.24 1,146,695 +0.44(+1.34%)
May 13, 2015 32.78 32.93 32.58 32.80 1,476,071 +0.23(+0.70%)
May 12, 2015 32.66 32.78 32.45 32.57 740,118 -0.14(-0.42%)
May 11, 2015 32.47 32.80 32.35 32.71 903,875 +0.45(+1.41%)
May 08, 2015 32.25 32.57 32.22 32.25 574,370 +0.33(+1.04%)
May 07, 2015 32.05 32.33 31.90 31.92 1,256,324 -0.17(-0.53%)
May 06, 2015 31.91 32.16 31.91 32.09 968,835 +0.29(+0.92%)
May 05, 2015 32.28 32.63 31.67 31.80 986,578 -0.43(-1.33%)
May 04, 2015 31.94 32.41 31.78 32.23 1,087,633 +0.35(+1.09%)
May 01, 2015 31.59 32.40 31.59 31.88 1,748,841 +0.06(+0.18%)
Apr 30, 2015 31.91 32.81 31.58 31.82 2,939,349 -1.32(-3.98%)
Apr 29, 2015 32.88 33.39 32.70 33.14 1,422,893 +0.02(+0.07%)
Apr 28, 2015 32.69 33.14 32.56 33.12 919,019 +0.28(+0.86%)
Apr 27, 2015 32.58 32.98 32.56 32.84 1,028,228 +0.30(+0.92%)
Apr 24, 2015 32.72 32.76 32.38 32.54 893,005 -0.16(-0.50%)
Apr 23, 2015 32.54 32.88 32.42 32.70 1,139,759 +0.07(+0.22%)
Apr 22, 2015 32.49 32.74 32.36 32.62 1,272,167 +0.16(+0.50%)
Apr 21, 2015 32.98 33.05 32.40 32.46 1,610,626 -0.42(-1.28%)
Apr 20, 2015 32.84 33.19 32.84 32.88 910,462 +0.18(+0.54%)
Apr 17, 2015 33.42 33.46 32.59 32.71 2,593,837 -1.13(-3.35%)
Apr 16, 2015 34.05 34.20 33.77 33.84 1,137,817 -0.22(-0.64%)
Apr 15, 2015 33.73 34.29 33.68 34.06 1,987,090 +0.39(+1.15%)
Apr 14, 2015 33.65 33.86 33.52 33.67 1,377,341 -0.03(-0.10%)
Apr 13, 2015 33.69 34.02 33.55 33.70 866,204 -0.12(-0.36%)
Apr 10, 2015 33.75 33.89 33.65 33.82 884,537 +0.16(+0.48%)
Apr 09, 2015 33.71 33.79 33.56 33.66 1,500,774 -0.12(-0.36%)
Apr 08, 2015 34.04 34.26 33.73 33.78 1,162,067 -0.35(-1.02%)
Apr 07, 2015 34.67 34.69 34.07 34.13 1,255,372 -0.60(-1.73%)
Apr 06, 2015 34.12 34.88 34.03 34.73 1,541,778 +0.45(+1.30%)
Apr 02, 2015 33.95 34.29 34.29 34.29 1,360,572 +0.21(+0.62%)
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.