Skip to main content

Timken Company (NY: TKR )

81.86 +0.22 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 81.48 82.21 81.01 81.86 511,681 +0.22(+0.27%)
Jun 20, 2024 82.09 82.99 81.63 81.64 353,474 -0.71(-0.86%)
Jun 18, 2024 81.57 82.43 81.20 82.35 407,361 +0.43(+0.52%)
Jun 17, 2024 80.54 82.12 79.83 81.92 323,215 +1.27(+1.57%)
Jun 14, 2024 82.14 82.14 79.55 80.65 706,952 -2.97(-3.55%)
Jun 13, 2024 83.86 84.16 82.50 83.62 276,877 -0.71(-0.84%)
Jun 12, 2024 84.56 86.18 84.08 84.33 256,546 +1.43(+1.72%)
Jun 11, 2024 82.57 83.39 81.98 82.90 347,677 -0.70(-0.84%)
Jun 10, 2024 82.81 84.61 82.81 83.60 357,632 +0.03(+0.04%)
Jun 07, 2024 83.21 84.07 82.99 83.57 239,762 -0.17(-0.20%)
Jun 06, 2024 84.57 84.77 83.28 83.74 273,141 -1.08(-1.27%)
Jun 05, 2024 84.10 85.10 83.80 84.82 296,728 +1.09(+1.30%)
Jun 04, 2024 85.01 85.64 83.40 83.73 359,972 -1.79(-2.09%)
Jun 03, 2024 87.56 87.56 84.83 85.52 442,426 -1.37(-1.58%)
May 31, 2024 86.78 87.22 85.27 86.89 483,220 +0.46(+0.53%)
May 30, 2024 84.21 86.67 84.21 86.43 402,413 +2.40(+2.86%)
May 29, 2024 84.88 85.40 83.88 84.03 297,165 -1.61(-1.88%)
May 28, 2024 87.48 87.63 85.41 85.64 490,707 -1.44(-1.65%)
May 24, 2024 88.32 88.54 86.66 87.08 551,854 -0.87(-0.99%)
May 23, 2024 90.94 90.94 86.88 87.95 610,556 -2.45(-2.71%)
May 22, 2024 91.58 91.77 89.95 90.40 226,049 -1.41(-1.54%)
May 21, 2024 91.50 91.97 91.18 91.81 266,879 -0.01(-0.01%)
May 20, 2024 90.89 92.34 90.65 91.82 335,342 +1.19(+1.31%)
May 17, 2024 90.91 91.01 90.04 90.63 306,453 -0.16(-0.18%)
May 16, 2024 92.46 93.04 90.73 90.79 386,727 -2.31(-2.48%)
May 15, 2024 93.13 93.66 92.86 93.10 375,352 +0.71(+0.77%)
May 14, 2024 91.97 92.62 91.55 92.39 428,049 +1.02(+1.12%)
May 13, 2024 92.13 92.30 91.16 91.37 285,533 -0.02(-0.02%)
May 10, 2024 91.45 91.97 90.98 91.39 360,404 +0.40(+0.44%)
May 09, 2024 89.41 91.09 89.38 90.99 439,679 +1.50(+1.68%)
May 08, 2024 88.85 89.69 88.77 89.49 395,316 -0.19(-0.21%)
May 07, 2024 88.92 90.91 88.88 89.68 546,308 +0.35(+0.39%)
May 06, 2024 90.24 90.66 89.07 89.33 488,964 +0.17(+0.19%)
May 03, 2024 90.14 90.33 88.55 89.16 410,501 +0.32(+0.36%)
May 02, 2024 87.80 89.04 86.88 88.84 604,494 +1.67(+1.92%)
May 01, 2024 89.59 89.78 86.36 87.17 740,929 -1.72(-1.94%)
Apr 30, 2024 91.19 94.35 88.76 88.89 1,438,127 +2.51(+2.91%)
Apr 29, 2024 85.04 86.54 84.82 86.38 885,115 +1.71(+2.02%)
Apr 26, 2024 84.72 85.79 84.59 84.67 504,553 +0.13(+0.15%)
Apr 25, 2024 84.91 85.18 83.59 84.54 479,964 -1.17(-1.36%)
Apr 24, 2024 86.36 87.18 85.04 85.70 440,916 -0.59(-0.68%)
Apr 23, 2024 85.60 87.34 85.25 86.29 320,210 +0.92(+1.07%)
Apr 22, 2024 85.31 86.55 84.64 85.37 508,988 +0.19(+0.22%)
Apr 19, 2024 83.71 85.29 83.52 85.18 480,358 +1.31(+1.56%)
Apr 18, 2024 84.05 85.20 83.60 83.88 531,705 +0.36(+0.43%)
Apr 17, 2024 84.95 85.32 83.49 83.52 312,995 -0.94(-1.11%)
Apr 16, 2024 84.29 85.03 83.32 84.46 482,024 -0.28(-0.33%)
Apr 15, 2024 85.85 86.60 84.47 84.73 328,529 +0.25(+0.29%)
Apr 12, 2024 85.58 86.03 84.16 84.49 267,700 -1.76(-2.04%)
Apr 11, 2024 86.65 87.02 84.18 86.25 476,250 -0.09(-0.10%)
Apr 10, 2024 86.67 87.59 85.45 86.34 493,074 -1.82(-2.07%)
Apr 09, 2024 88.18 88.50 86.75 88.16 287,262 +0.26(+0.29%)
Apr 08, 2024 88.21 88.76 87.68 87.90 352,464 +0.40(+0.46%)
Apr 05, 2024 85.69 87.54 85.07 87.50 437,059 +1.58(+1.84%)
Apr 04, 2024 88.01 88.67 85.54 85.92 392,624 -1.15(-1.32%)
Apr 03, 2024 86.09 87.32 85.19 87.07 330,721 +0.99(+1.15%)
Apr 02, 2024 86.45 86.85 86.00 86.08 463,839 -1.44(-1.65%)
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.