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 (%)
Dec 29, 2023	79.32	79.84	78.85	79.53	441,616	-0.13(-0.16%)
Dec 28, 2023	79.35	80.00	79.17	79.66	340,372	-0.26(-0.32%)
Dec 27, 2023	80.20	80.60	79.80	79.92	253,454	-0.33(-0.41%)
Dec 26, 2023	79.67	80.47	79.40	80.24	239,200	+0.95(+1.20%)
Dec 22, 2023	79.30	79.85	78.77	79.29	330,532	+0.08(+0.10%)
Dec 21, 2023	79.54	79.54	78.20	79.21	411,380	+1.11(+1.42%)
Dec 20, 2023	78.15	80.29	78.03	78.10	425,007	-1.67(-2.09%)
Dec 19, 2023	78.78	79.80	78.63	79.77	381,797	+1.24(+1.58%)
Dec 18, 2023	79.23	79.23	78.01	78.53	460,742	-0.26(-0.33%)
Dec 15, 2023	80.35	80.97	78.57	78.79	1,073,058	-1.85(-2.29%)
Dec 14, 2023	75.91	81.08	75.91	80.63	782,109	+5.21(+6.91%)
Dec 13, 2023	73.26	75.58	73.02	75.42	614,543	+2.05(+2.80%)
Dec 12, 2023	73.68	73.92	72.78	73.37	347,575	-0.47(-0.63%)
Dec 11, 2023	73.71	74.44	73.49	73.83	401,488	+0.20(+0.27%)
Dec 08, 2023	73.27	74.18	72.70	73.64	584,532	+0.31(+0.42%)
Dec 07, 2023	74.67	74.77	73.20	73.33	527,991	-1.08(-1.45%)
Dec 06, 2023	73.76	75.78	73.74	74.41	430,198	+1.15(+1.57%)
Dec 05, 2023	73.96	74.20	73.03	73.26	424,546	-1.25(-1.68%)
Dec 04, 2023	73.45	74.64	73.34	74.51	465,393	+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.