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 (%)
Jul 31, 2023	91.23	92.57	90.82	91.67	726,169	+1.22(+1.35%)
Jul 28, 2023	90.30	90.73	89.46	90.44	381,559	+0.99(+1.10%)
Jul 27, 2023	90.42	90.65	89.12	89.45	545,903	-0.56(-0.63%)
Jul 26, 2023	90.08	91.12	89.74	90.02	500,189	-0.41(-0.46%)
Jul 25, 2023	89.83	90.68	89.38	90.43	496,089	+0.04(+0.04%)
Jul 24, 2023	90.26	91.18	90.14	90.39	401,084	+0.07(+0.08%)
Jul 21, 2023	91.80	91.80	90.32	90.32	435,358	-1.55(-1.69%)
Jul 20, 2023	92.79	92.79	91.59	91.87	428,498	-0.21(-0.23%)
Jul 19, 2023	92.30	93.05	91.17	92.08	391,495	-0.52(-0.56%)
Jul 18, 2023	91.31	92.76	91.31	92.60	503,891	+1.53(+1.68%)
Jul 17, 2023	89.38	91.65	88.84	91.07	531,737	+0.49(+0.54%)
Jul 14, 2023	91.76	91.76	89.91	90.58	680,821	-1.46(-1.59%)
Jul 13, 2023	92.52	93.34	91.72	92.04	495,091	-0.61(-0.66%)
Jul 12, 2023	93.50	93.86	92.18	92.65	650,624	+0.48(+0.52%)
Jul 11, 2023	91.68	92.96	91.61	92.17	498,237	+1.08(+1.18%)
Jul 10, 2023	89.33	91.35	88.98	91.09	411,347	+1.73(+1.93%)
Jul 07, 2023	88.27	90.87	88.00	89.37	615,765	+1.18(+1.34%)
Jul 06, 2023	87.96	88.72	86.70	88.18	608,834	-0.74(-0.83%)
Jul 05, 2023	90.21	90.61	88.74	88.92	551,785	-2.41(-2.64%)

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.