Indicators

Timken Company (NY: TKR )

90.63 -0.16 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.69	39.72	38.91	39.48	845,249	+0.04(+0.11%)
Jul 28, 2017	40.00	40.00	38.87	39.43	970,794	-0.61(-1.52%)
Jul 27, 2017	39.91	40.47	39.56	40.04	1,678,413	+0.30(+0.76%)
Jul 26, 2017	40.78	41.99	39.65	39.74	2,930,333	-3.08(-7.19%)
Jul 25, 2017	42.90	43.08	42.29	42.82	1,529,495	+0.52(+1.23%)
Jul 24, 2017	42.29	42.38	41.86	42.29	1,021,492	+0.04(+0.10%)
Jul 21, 2017	42.73	42.73	41.38	42.25	1,515,117	-0.87(-2.01%)
Jul 20, 2017	42.90	43.34	42.77	43.12	865,699	+0.17(+0.40%)
Jul 19, 2017	42.47	42.99	42.45	42.95	495,567	+0.56(+1.33%)
Jul 18, 2017	42.29	42.60	41.99	42.38	596,569	-0.13(-0.31%)
Jul 17, 2017	42.34	42.55	42.16	42.51	510,645	+0.22(+0.51%)
Jul 14, 2017	42.77	42.77	42.08	42.29	677,437	-0.22(-0.51%)
Jul 13, 2017	42.16	42.99	42.03	42.51	1,477,600	+0.39(+0.93%)
Jul 12, 2017	41.69	42.55	41.69	42.12	1,314,172	+0.87(+2.10%)
Jul 11, 2017	40.65	41.34	40.52	41.25	928,638	+0.52(+1.28%)
Jul 10, 2017	40.04	40.99	39.82	40.73	641,336	+0.48(+1.19%)
Jul 07, 2017	39.87	40.39	39.71	40.26	689,303	+0.48(+1.20%)
Jul 06, 2017	39.78	40.56	39.78	39.78	831,017	-0.22(-0.54%)
Jul 05, 2017	40.34	40.34	39.74	40.00	580,704	-0.17(-0.43%)

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.