Skip to main content

Timken Company (NY: TKR )

84.15 +2.91 (+3.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.21 25.84 25.06 25.82 954,339 +0.79(+3.16%)
Jun 29, 2016 25.27 25.43 24.84 25.03 1,081,179 +0.12(+0.47%)
Jun 28, 2016 24.79 25.03 24.57 24.91 1,606,474 +0.51(+2.11%)
Jun 27, 2016 25.25 25.27 24.19 24.40 1,192,214 -1.24(-4.83%)
Jun 24, 2016 26.87 26.96 25.62 25.64 1,404,250 -2.54(-9.03%)
Jun 23, 2016 27.93 28.19 27.93 28.18 549,143 +0.70(+2.54%)
Jun 22, 2016 27.67 27.71 27.36 27.48 575,131 -0.03(-0.09%)
Jun 21, 2016 28.08 28.15 27.40 27.51 887,593 -0.59(-2.10%)
Jun 20, 2016 28.20 28.40 28.01 28.09 483,062 +0.37(+1.34%)
Jun 17, 2016 27.45 27.85 27.29 27.72 1,060,674 +0.36(+1.32%)
Jun 16, 2016 27.13 27.47 26.78 27.36 675,205 +0.04(+0.15%)
Jun 15, 2016 27.60 27.77 27.29 27.32 492,835 -0.07(-0.25%)
Jun 14, 2016 27.56 27.90 27.22 27.39 1,044,233 -0.33(-1.18%)
Jun 13, 2016 28.10 28.21 27.70 27.72 532,642 -0.45(-1.59%)
Jun 10, 2016 28.31 28.32 27.85 28.16 1,042,784 -0.55(-1.91%)
Jun 09, 2016 28.60 28.75 28.41 28.71 294,258 -0.24(-0.84%)
Jun 08, 2016 29.05 29.11 28.84 28.95 879,768 +0.09(+0.32%)
Jun 07, 2016 28.59 28.95 28.52 28.86 447,277 +0.28(+0.97%)
Jun 06, 2016 28.46 28.69 28.20 28.58 835,933 +0.32(+1.13%)
Jun 03, 2016 28.60 28.60 28.05 28.26 778,248 -0.20(-0.71%)
Jun 02, 2016 27.87 28.49 27.87 28.47 754,148 +0.45(+1.62%)
Jun 01, 2016 27.76 28.15 27.45 28.01 924,528 +0.01(+0.03%)
May 31, 2016 28.23 28.61 27.91 28.00 1,147,697 -0.16(-0.57%)
May 27, 2016 28.29 28.16 28.16 28.16 688,340 -0.20(-0.71%)
May 26, 2016 28.83 29.00 28.27 28.36 619,835 -0.30(-1.06%)
May 25, 2016 28.19 28.77 28.00 28.67 601,622 +0.69(+2.47%)
May 24, 2016 27.67 28.09 27.45 27.98 605,926 +0.45(+1.65%)
May 23, 2016 27.30 27.56 27.17 27.52 555,339 +0.09(+0.34%)
May 20, 2016 27.50 27.66 27.35 27.43 502,379 +0.15(+0.56%)
May 19, 2016 27.40 27.56 26.92 27.28 587,283 -0.43(-1.55%)
May 18, 2016 27.90 28.25 27.59 27.71 536,337 -0.33(-1.17%)
May 17, 2016 27.86 28.59 27.73 28.04 936,294 +0.11(+0.39%)
May 16, 2016 27.73 28.14 27.60 27.93 573,036 +0.43(+1.58%)
May 13, 2016 27.94 28.18 27.35 27.49 631,260 -0.48(-1.70%)
May 12, 2016 28.45 28.60 27.70 27.97 973,195 -0.23(-0.83%)
May 11, 2016 28.18 28.53 28.03 28.20 525,703 +0.03(+0.12%)
May 10, 2016 27.34 28.22 27.19 28.17 809,914 +0.94(+3.47%)
May 09, 2016 27.87 28.04 27.17 27.23 1,500,806 -0.84(-3.01%)
May 06, 2016 27.86 28.15 27.73 28.07 1,323,953 +0.13(+0.48%)
May 05, 2016 28.25 28.41 27.79 27.94 1,431,036 -0.07(-0.24%)
May 04, 2016 28.64 28.82 27.84 28.00 1,372,748 -0.76(-2.64%)
May 03, 2016 29.55 29.55 28.70 28.76 1,620,178 -1.16(-3.88%)
May 02, 2016 29.80 29.96 29.25 29.92 754,787 +0.15(+0.51%)
Apr 29, 2016 30.10 30.46 29.60 29.77 1,165,006 -0.26(-0.86%)
Apr 28, 2016 29.81 30.98 29.66 30.03 1,287,235 +0.12(+0.39%)
Apr 27, 2016 30.56 30.56 28.97 29.92 1,753,241 -0.58(-1.92%)
Apr 26, 2016 30.13 30.81 29.82 30.50 1,779,758 +0.48(+1.59%)
Apr 25, 2016 30.41 30.48 29.92 30.02 977,792 -0.55(-1.80%)
Apr 22, 2016 29.91 30.63 29.83 30.58 1,042,773 +0.74(+2.46%)
Apr 21, 2016 29.60 30.12 29.55 29.84 1,172,558 +0.21(+0.71%)
Apr 20, 2016 29.70 29.87 29.41 29.63 500,355 -0.03(-0.08%)
Apr 19, 2016 29.29 29.78 29.07 29.66 683,876 +0.67(+2.31%)
Apr 18, 2016 28.95 29.36 28.85 28.99 1,093,346 -0.22(-0.74%)
Apr 15, 2016 28.87 29.31 28.81 29.21 677,009 +0.27(+0.92%)
Apr 14, 2016 29.25 29.25 28.81 28.94 705,942 -0.11(-0.37%)
Apr 13, 2016 28.65 29.07 28.36 29.05 962,867 +0.73(+2.57%)
Apr 12, 2016 28.23 28.49 27.88 28.32 698,663 +0.31(+1.10%)
Apr 11, 2016 27.96 28.34 27.92 28.01 591,946 +0.32(+1.15%)
Apr 08, 2016 27.69 28.38 27.41 27.69 635,086 +0.46(+1.69%)
Apr 07, 2016 27.70 27.74 27.03 27.23 868,454 -0.64(-2.28%)
Apr 06, 2016 27.79 27.92 26.90 27.87 1,257,234 +0.05(+0.18%)
Apr 05, 2016 27.79 28.04 27.65 27.82 886,279 -0.21(-0.75%)
Apr 04, 2016 28.10 28.28 27.63 28.03 1,039,327 -0.11(-0.39%)
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.