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 (%)
Dec 29, 2023	79.62	80.13	79.15	79.83	439,979	-0.13(-0.16%)
Dec 28, 2023	79.65	80.29	79.46	79.95	339,110	-0.26(-0.32%)
Dec 27, 2023	80.50	80.90	80.09	80.21	252,514	-0.33(-0.41%)
Dec 26, 2023	79.96	80.77	79.70	80.54	238,313	+0.96(+1.20%)
Dec 22, 2023	79.60	80.15	79.06	79.59	329,307	+0.08(+0.10%)
Dec 21, 2023	79.84	79.84	78.49	79.51	409,855	+1.12(+1.42%)
Dec 20, 2023	78.44	80.59	78.32	78.39	423,432	-1.67(-2.09%)
Dec 19, 2023	79.07	80.09	78.92	80.06	380,381	+1.24(+1.58%)
Dec 18, 2023	79.53	79.53	78.30	78.82	459,034	-0.26(-0.33%)
Dec 15, 2023	80.65	81.27	78.86	79.08	1,069,081	-1.85(-2.29%)
Dec 14, 2023	76.19	81.38	76.19	80.93	779,210	+5.23(+6.91%)
Dec 13, 2023	73.53	75.86	73.29	75.70	612,265	+2.06(+2.80%)
Dec 12, 2023	73.95	74.19	73.05	73.64	346,286	-0.47(-0.63%)
Dec 11, 2023	73.99	74.72	73.76	74.11	400,000	+0.20(+0.27%)
Dec 08, 2023	73.54	74.46	72.97	73.91	582,366	+0.31(+0.42%)
Dec 07, 2023	74.95	75.04	73.47	73.60	526,034	-1.09(-1.45%)
Dec 06, 2023	74.04	76.06	74.02	74.69	428,604	+1.16(+1.57%)
Dec 05, 2023	74.24	74.48	73.30	73.53	422,972	-1.25(-1.68%)
Dec 04, 2023	73.72	74.92	73.61	74.79	463,668	+0.43(+0.58%)

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.