Skip to main content

Timken Company (NY: TKR )

81.24 -0.34 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.07 30.10 29.63 29.81 919,188 +0.22(+0.74%)
Jun 29, 2015 30.16 30.16 29.54 29.59 869,005 -0.82(-2.71%)
Jun 26, 2015 30.18 30.56 30.13 30.41 1,052,239 +0.27(+0.89%)
Jun 25, 2015 30.57 30.63 30.07 30.14 618,271 -0.42(-1.39%)
Jun 24, 2015 30.71 30.73 30.54 30.56 520,219 -0.15(-0.50%)
Jun 23, 2015 30.82 30.91 30.60 30.72 1,055,911 -0.23(-0.74%)
Jun 22, 2015 31.12 31.12 30.85 30.95 559,888 +0.15(+0.50%)
Jun 19, 2015 31.24 31.32 30.79 30.79 1,445,119 -0.46(-1.49%)
Jun 18, 2015 31.47 31.57 31.22 31.26 667,227 -0.15(-0.47%)
Jun 17, 2015 31.42 31.57 31.18 31.40 965,941 +0.04(+0.13%)
Jun 16, 2015 31.44 31.55 31.16 31.36 736,953 -0.14(-0.44%)
Jun 15, 2015 31.53 31.55 31.35 31.50 1,028,533 -0.23(-0.72%)
Jun 12, 2015 31.82 31.91 31.60 31.73 471,835 -0.22(-0.69%)
Jun 11, 2015 32.03 32.14 31.84 31.95 522,676 -0.06(-0.18%)
Jun 10, 2015 31.90 32.14 31.70 32.01 578,964 +0.37(+1.16%)
Jun 09, 2015 31.78 31.94 31.60 31.64 710,984 -0.07(-0.21%)
Jun 08, 2015 31.84 31.87 31.70 31.70 536,238 -0.16(-0.51%)
Jun 05, 2015 31.77 31.88 31.61 31.87 519,492 +0.04(+0.13%)
Jun 04, 2015 32.10 32.15 31.64 31.83 581,354 -0.46(-1.41%)
Jun 03, 2015 32.41 32.63 32.10 32.28 889,673 +0.01(+0.03%)
Jun 02, 2015 31.98 32.50 31.78 32.28 737,143 +0.24(+0.76%)
Jun 01, 2015 32.01 32.14 31.63 32.03 635,805 +0.16(+0.51%)
May 29, 2015 32.44 32.44 31.84 31.87 1,363,803 -0.68(-2.08%)
May 28, 2015 32.94 33.00 32.22 32.54 765,818 -0.50(-1.50%)
May 27, 2015 32.86 33.12 32.63 33.04 1,096,873 +0.30(+0.92%)
May 26, 2015 32.88 33.08 32.54 32.74 743,362 -0.33(-0.99%)
May 22, 2015 33.11 33.07 33.07 33.07 543,412 -0.04(-0.12%)
May 21, 2015 33.04 33.30 32.97 33.11 864,277 +0.03(+0.10%)
May 20, 2015 33.14 33.28 33.00 33.07 734,698 +0.02(+0.07%)
May 19, 2015 33.22 33.33 32.59 33.05 845,892 -0.25(-0.76%)
May 18, 2015 32.99 33.33 32.84 33.30 855,907 +0.20(+0.62%)
May 15, 2015 33.18 33.30 32.74 33.10 590,120 -0.13(-0.39%)
May 14, 2015 33.01 33.31 32.92 33.23 1,146,911 +0.44(+1.34%)
May 13, 2015 32.77 32.93 32.58 32.79 1,476,350 +0.23(+0.70%)
May 12, 2015 32.65 32.77 32.44 32.56 740,257 -0.14(-0.42%)
May 11, 2015 32.46 32.80 32.34 32.70 904,046 +0.45(+1.41%)
May 08, 2015 32.25 32.56 32.21 32.25 574,478 +0.33(+1.04%)
May 07, 2015 32.04 32.32 31.89 31.91 1,256,561 -0.17(-0.53%)
May 06, 2015 31.91 32.16 31.91 32.08 969,017 +0.29(+0.92%)
May 05, 2015 32.27 32.63 31.66 31.79 986,764 -0.43(-1.33%)
May 04, 2015 31.94 32.40 31.78 32.22 1,087,838 +0.35(+1.09%)
May 01, 2015 31.58 32.39 31.58 31.87 1,749,171 +0.06(+0.18%)
Apr 30, 2015 31.91 32.80 31.57 31.82 2,939,903 -1.32(-3.98%)
Apr 29, 2015 32.88 33.39 32.69 33.14 1,423,161 +0.02(+0.07%)
Apr 28, 2015 32.68 33.14 32.55 33.11 919,193 +0.28(+0.86%)
Apr 27, 2015 32.58 32.98 32.55 32.83 1,028,422 +0.30(+0.92%)
Apr 24, 2015 32.72 32.76 32.38 32.53 893,174 -0.16(-0.50%)
Apr 23, 2015 32.53 32.87 32.42 32.69 1,139,974 +0.07(+0.22%)
Apr 22, 2015 32.48 32.73 32.35 32.62 1,272,407 +0.16(+0.50%)
Apr 21, 2015 32.98 33.05 32.39 32.46 1,610,930 -0.42(-1.28%)
Apr 20, 2015 32.83 33.19 32.83 32.88 910,634 +0.18(+0.54%)
Apr 17, 2015 33.41 33.45 32.59 32.70 2,594,326 -1.13(-3.35%)
Apr 16, 2015 34.04 34.20 33.77 33.83 1,138,032 -0.22(-0.64%)
Apr 15, 2015 33.72 34.28 33.67 34.05 1,987,464 +0.39(+1.15%)
Apr 14, 2015 33.65 33.85 33.51 33.66 1,377,601 -0.03(-0.10%)
Apr 13, 2015 33.68 34.01 33.54 33.70 866,367 -0.12(-0.36%)
Apr 10, 2015 33.74 33.88 33.65 33.82 884,704 +0.16(+0.48%)
Apr 09, 2015 33.70 33.78 33.55 33.66 1,501,057 -0.12(-0.36%)
Apr 08, 2015 34.04 34.25 33.72 33.78 1,162,286 -0.35(-1.02%)
Apr 07, 2015 34.67 34.68 34.07 34.12 1,255,609 -0.60(-1.73%)
Apr 06, 2015 34.12 34.87 34.03 34.72 1,542,068 +0.45(+1.30%)
Apr 02, 2015 33.95 34.28 34.28 34.28 1,360,829 +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.