Skip to main content

Timken Company (NY: TKR )

72.23 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 72.15 72.94 72.00 72.23 537,927 +0.03(+0.04%)
Sep 21, 2023 72.40 72.64 71.49 72.20 419,474 -0.71(-0.97%)
Sep 20, 2023 74.13 75.37 72.81 72.91 308,047 -0.70(-0.95%)
Sep 19, 2023 73.70 74.37 73.55 73.61 460,757 -0.19(-0.26%)
Sep 18, 2023 72.74 74.40 72.56 73.80 568,145 +1.08(+1.49%)
Sep 15, 2023 72.59 72.99 72.12 72.72 1,131,479 +0.13(+0.18%)
Sep 14, 2023 72.56 73.22 72.01 72.59 412,994 +1.05(+1.47%)
Sep 13, 2023 72.22 72.60 70.97 71.54 461,519 -0.97(-1.34%)
Sep 12, 2023 71.93 73.15 71.75 72.51 429,320 +0.30(+0.42%)
Sep 11, 2023 74.20 74.75 72.04 72.21 488,371 -1.05(-1.43%)
Sep 08, 2023 73.34 74.16 72.87 73.26 487,597 -0.13(-0.18%)
Sep 07, 2023 74.76 75.11 73.20 73.39 569,355 -2.29(-3.03%)
Sep 06, 2023 76.24 77.72 75.42 75.68 667,276 -0.54(-0.71%)
Sep 05, 2023 77.90 78.14 76.13 76.22 579,731 -2.21(-2.82%)
Sep 01, 2023 77.24 78.48 76.87 78.43 726,509 +2.01(+2.63%)
Aug 31, 2023 77.01 77.57 76.37 76.42 615,889 -0.58(-0.75%)
Aug 30, 2023 75.55 77.15 75.51 77.00 419,841 +0.51(+0.67%)
Aug 29, 2023 75.34 76.75 74.84 76.49 428,239 +0.91(+1.20%)
Aug 28, 2023 75.00 76.07 75.00 75.58 365,578 +0.97(+1.30%)
Aug 25, 2023 74.93 75.25 74.00 74.61 512,858 +0.45(+0.61%)
Aug 24, 2023 74.94 75.77 74.13 74.16 405,958 -1.33(-1.76%)
Aug 23, 2023 74.85 75.73 74.56 75.49 442,754 +0.68(+0.91%)
Aug 22, 2023 75.79 76.29 74.77 74.81 413,533 -0.67(-0.89%)
Aug 21, 2023 75.01 75.77 74.50 75.48 469,047 +0.70(+0.94%)
Aug 18, 2023 75.17 75.90 74.69 74.78 783,055 -0.87(-1.15%)
Aug 17, 2023 75.89 77.00 75.61 75.65 696,359 -0.10(-0.13%)
Aug 16, 2023 76.47 77.65 75.70 75.75 579,263 -1.08(-1.41%)
Aug 15, 2023 77.51 78.17 76.78 76.83 457,218 -1.33(-1.70%)
Aug 14, 2023 76.62 78.24 76.08 78.16 678,399 +1.12(+1.45%)
Aug 11, 2023 77.07 77.45 76.45 77.04 687,868 +0.03(+0.04%)
Aug 10, 2023 77.85 78.70 76.54 77.01 612,863 -0.93(-1.19%)
Aug 09, 2023 78.94 79.36 77.84 77.94 714,252 -1.07(-1.35%)
Aug 08, 2023 78.90 79.39 77.93 79.00 900,579 -0.81(-1.01%)
Aug 07, 2023 80.67 81.51 79.27 79.81 987,835 -0.81(-1.00%)
Aug 04, 2023 82.61 82.67 79.68 80.61 1,373,387 -1.98(-2.40%)
Aug 03, 2023 79.36 83.75 78.40 82.60 2,770,272 -8.36(-9.20%)
Aug 02, 2023 92.25 93.08 90.69 90.96 1,068,197 -2.41(-2.58%)
Aug 01, 2023 91.76 93.80 91.76 93.37 655,905 +0.91(+0.98%)
Jul 31, 2023 92.03 93.38 91.61 92.46 719,899 +1.23(+1.35%)
Jul 28, 2023 91.09 91.52 90.24 91.23 378,265 +1.00(+1.10%)
Jul 27, 2023 91.21 91.44 89.89 90.23 541,190 -0.57(-0.63%)
Jul 26, 2023 90.86 91.92 90.52 90.80 495,870 -0.42(-0.46%)
Jul 25, 2023 90.61 91.47 90.15 91.22 491,805 +0.04(+0.04%)
Jul 24, 2023 91.05 91.98 90.93 91.18 397,620 +0.07(+0.08%)
Jul 21, 2023 92.60 92.60 91.11 91.11 431,599 -1.56(-1.69%)
Jul 20, 2023 93.60 93.60 92.38 92.67 424,798 -0.21(-0.23%)
Jul 19, 2023 93.10 93.86 91.97 92.88 388,115 -0.53(-0.57%)
Jul 18, 2023 92.11 93.57 92.11 93.41 499,540 +1.54(+1.68%)
Jul 17, 2023 90.15 92.45 89.62 91.87 527,146 +0.50(+0.54%)
Jul 14, 2023 92.56 92.56 90.69 91.37 674,942 -1.47(-1.59%)
Jul 13, 2023 93.33 94.16 92.52 92.84 490,816 -0.62(-0.66%)
Jul 12, 2023 94.32 94.67 92.98 93.46 645,007 +0.49(+0.52%)
Jul 11, 2023 92.47 93.77 92.41 92.97 493,935 +1.09(+1.18%)
Jul 10, 2023 90.10 92.15 89.76 91.89 407,795 +1.74(+1.93%)
Jul 07, 2023 89.04 91.66 88.76 90.14 610,448 +1.19(+1.34%)
Jul 06, 2023 88.73 89.49 87.46 88.95 603,577 -0.75(-0.83%)
Jul 05, 2023 91.00 91.40 89.52 89.70 547,021 -2.43(-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.