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 (%)
Sep 29, 2023	74.06	74.14	72.66	72.86	520,796	-0.56(-0.76%)
Sep 28, 2023	72.42	74.44	72.42	73.41	333,668	+0.55(+0.75%)
Sep 27, 2023	72.30	73.37	72.30	72.87	549,719	+1.12(+1.56%)
Sep 26, 2023	71.28	72.39	70.89	71.75	491,538	-0.22(-0.30%)
Sep 25, 2023	71.06	72.00	71.63	71.96	675,268	+0.36(+0.50%)
Sep 22, 2023	71.53	72.31	71.38	71.61	542,612	+0.03(+0.04%)
Sep 21, 2023	71.77	72.02	70.87	71.58	423,127	-0.70(-0.97%)
Sep 20, 2023	73.49	74.72	72.18	72.28	310,729	-0.69(-0.95%)
Sep 19, 2023	73.06	73.73	72.91	72.97	464,769	-0.19(-0.26%)
Sep 18, 2023	72.11	73.76	71.93	73.16	573,093	+1.07(+1.49%)
Sep 15, 2023	71.96	72.36	71.50	72.09	1,141,333	+0.13(+0.18%)
Sep 14, 2023	71.93	72.58	71.39	71.96	416,590	+1.04(+1.47%)
Sep 13, 2023	71.60	71.97	70.36	70.92	465,538	-0.96(-1.34%)
Sep 12, 2023	71.31	72.52	71.13	71.88	433,059	+0.30(+0.42%)
Sep 11, 2023	73.56	74.10	71.42	71.59	492,624	-1.04(-1.43%)
Sep 08, 2023	72.71	73.52	72.24	72.63	491,843	-0.13(-0.18%)
Sep 07, 2023	74.11	74.46	72.57	72.76	574,313	-2.27(-3.03%)
Sep 06, 2023	75.58	77.04	74.77	75.03	673,087	-0.54(-0.71%)
Sep 05, 2023	77.23	77.46	75.47	75.56	584,780	-2.19(-2.82%)

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.