Skip to main content

Timken Company (NY: TKR )

87.43 -0.71 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 91.09 91.17 90.22 90.35 466,287 +0.16(+0.18%)
Jun 29, 2023 88.31 90.47 87.99 90.19 533,249 +1.91(+2.16%)
Jun 28, 2023 88.35 88.64 87.62 88.29 375,908 -0.07(-0.08%)
Jun 27, 2023 86.72 88.45 86.18 88.36 557,372 +1.86(+2.15%)
Jun 26, 2023 85.18 87.53 85.18 86.50 648,989 +2.68(+3.20%)
Jun 23, 2023 83.81 84.32 81.81 83.82 715,581 -1.30(-1.53%)
Jun 22, 2023 85.39 85.39 84.14 85.12 405,022 -0.52(-0.61%)
Jun 21, 2023 84.36 86.31 84.30 85.64 541,839 +0.58(+0.68%)
Jun 20, 2023 83.61 85.22 82.98 85.06 474,096 +1.15(+1.36%)
Jun 16, 2023 85.44 85.57 83.50 83.92 790,801 -1.06(-1.24%)
Jun 15, 2023 82.62 85.01 82.62 84.97 463,146 +10.26(+13.73%)
May 08, 2023 76.33 76.33 74.07 74.72 404,370 -0.76(-1.00%)
May 05, 2023 74.72 76.34 74.59 75.47 545,495 +2.62(+3.60%)
May 04, 2023 75.60 75.60 71.17 72.85 997,713 -2.50(-3.31%)
May 03, 2023 78.24 79.35 75.17 75.35 1,068,097 -0.56(-0.74%)
May 02, 2023 75.68 76.44 73.90 75.91 845,319 -0.20(-0.26%)
May 01, 2023 75.45 77.33 75.45 76.10 613,492 +0.57(+0.75%)
Apr 28, 2023 74.79 76.49 74.79 75.53 583,295 +0.44(+0.59%)
Apr 27, 2023 74.95 75.50 73.25 75.09 1,100,551 +0.68(+0.91%)
Apr 26, 2023 74.45 75.40 73.96 74.41 784,996 -0.63(-0.84%)
Apr 25, 2023 76.42 76.72 75.03 75.04 498,184 -2.08(-2.70%)
Apr 24, 2023 76.63 77.49 76.39 77.12 373,529 +0.28(+0.36%)
Apr 21, 2023 77.09 77.10 76.16 76.85 362,854 -0.12(-0.15%)
Apr 20, 2023 76.17 77.71 76.05 76.97 325,336 +0.01(+0.01%)
Apr 19, 2023 76.34 77.06 75.67 76.96 551,470 +0.20(+0.26%)
Apr 18, 2023 77.19 77.59 76.35 76.76 615,084 -0.04(-0.05%)
Apr 17, 2023 76.03 77.20 76.03 76.80 391,193 +0.69(+0.90%)
Apr 14, 2023 76.07 76.94 75.64 76.11 590,175 +0.51(+0.68%)
Apr 13, 2023 76.11 76.20 74.23 75.60 1,169,620 -0.66(-0.86%)
Apr 12, 2023 76.40 76.98 75.83 76.26 466,506 +0.75(+0.99%)
Apr 11, 2023 75.32 76.53 75.09 75.51 688,560 +0.83(+1.11%)
Apr 10, 2023 72.34 74.71 72.08 74.69 1,398,844 +2.26(+3.12%)
Apr 06, 2023 73.78 73.78 72.42 72.43 708,011 -1.26(-1.71%)
Apr 05, 2023 75.61 75.70 72.79 73.68 831,538 -2.57(-3.36%)
Apr 04, 2023 80.35 80.38 75.91 76.25 673,862 -3.79(-4.74%)
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.