Skip to main content

Timken Company (NY: TKR )

82.59 -1.56 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 31.76 32.19 31.54 31.69 1,068,815 -0.14(-0.42%)
Jun 27, 2013 31.43 32.01 31.43 31.82 695,138 +0.62(+1.98%)
Jun 26, 2013 31.39 31.48 31.10 31.20 1,002,673 +0.15(+0.49%)
Jun 25, 2013 31.14 31.30 30.83 31.05 1,033,354 +0.33(+1.08%)
Jun 24, 2013 31.27 31.41 30.58 30.72 1,561,456 -1.02(-3.21%)
Jun 21, 2013 32.54 32.64 31.64 31.74 1,562,582 -0.62(-1.91%)
Jun 20, 2013 32.54 32.72 32.27 32.36 1,856,349 -0.57(-1.74%)
Jun 19, 2013 33.12 33.47 32.76 32.93 1,397,833 -0.21(-0.65%)
Jun 18, 2013 32.74 33.21 32.73 33.14 614,076 +0.42(+1.29%)
Jun 17, 2013 32.73 33.00 32.41 32.72 1,227,289 +0.22(+0.68%)
Jun 14, 2013 32.39 32.74 32.22 32.50 979,905 +0.01(+0.02%)
Jun 13, 2013 31.74 32.60 31.72 32.50 983,771 +0.69(+2.16%)
Jun 12, 2013 32.66 32.76 31.69 31.81 1,409,986 -0.61(-1.88%)
Jun 11, 2013 32.24 33.13 31.98 32.42 1,741,435 +0.08(+0.24%)
Jun 10, 2013 32.48 32.54 32.10 32.34 527,918 -0.14(-0.42%)
Jun 07, 2013 32.09 32.58 31.93 32.47 753,170 +0.59(+1.84%)
Jun 06, 2013 31.28 31.89 31.26 31.89 955,774 +0.61(+1.96%)
Jun 05, 2013 31.66 31.93 31.14 31.28 2,258,889 -0.20(-0.64%)
Jun 04, 2013 31.68 32.13 31.24 31.48 707,349 -0.24(-0.75%)
Jun 03, 2013 32.06 32.12 31.21 31.71 1,614,979 -0.24(-0.76%)
May 31, 2013 31.94 32.62 31.71 31.96 707,249 -0.19(-0.58%)
May 30, 2013 32.03 32.27 31.95 32.14 832,255 +0.17(+0.53%)
May 29, 2013 31.72 32.27 31.53 31.97 955,985 +0.09(+0.28%)
May 28, 2013 32.19 32.37 31.74 31.88 621,866 +0.18(+0.57%)
May 24, 2013 31.93 32.10 31.47 31.70 862,164 -0.51(-1.57%)
May 23, 2013 31.74 32.25 31.51 32.21 1,097,589 +0.13(+0.40%)
May 22, 2013 32.92 32.99 31.89 32.08 1,255,837 -0.67(-2.05%)
May 21, 2013 32.47 32.98 32.15 32.75 1,120,544 +0.37(+1.13%)
May 20, 2013 32.21 32.65 32.06 32.38 1,055,725 +0.10(+0.31%)
May 17, 2013 31.79 32.33 31.79 32.28 1,456,320 +0.62(+1.96%)
May 16, 2013 31.91 32.16 31.56 31.66 1,133,954 -0.45(-1.40%)
May 15, 2013 31.93 32.19 31.69 32.11 1,232,475 +0.23(+0.73%)
May 13, 2013 31.84 32.09 31.65 31.88 1,243,781 -0.13(-0.40%)
May 10, 2013 31.66 32.02 31.54 32.01 1,744,674 +0.34(+1.06%)
May 09, 2013 31.66 31.81 31.47 31.67 1,469,427 -0.04(-0.12%)
May 08, 2013 31.61 31.75 31.30 31.71 2,050,818 +0.14(+0.44%)
May 07, 2013 30.71 31.83 30.28 31.57 5,581,283 +0.92(+2.98%)
May 06, 2013 30.17 30.66 30.04 30.66 1,683,205 +0.60(+2.00%)
May 03, 2013 29.52 30.35 29.05 30.06 1,540,580 +1.00(+3.46%)
May 02, 2013 28.73 29.16 28.64 29.05 1,137,308 +0.46(+1.61%)
May 01, 2013 29.29 29.29 28.39 28.59 997,186 -0.92(-3.12%)
Apr 30, 2013 29.47 29.52 29.01 29.51 1,214,733 +0.04(+0.13%)
Apr 29, 2013 29.49 29.79 29.32 29.47 1,392,301 +0.25(+0.86%)
Apr 26, 2013 29.30 29.38 29.12 29.22 1,033,382 -0.16(-0.55%)
Apr 25, 2013 29.26 29.84 29.03 29.38 2,206,848 +0.19(+0.65%)
Apr 24, 2013 29.18 29.78 28.77 29.19 2,228,409 +0.10(+0.33%)
Apr 23, 2013 28.98 29.23 28.59 29.10 1,320,097 +0.31(+1.07%)
Apr 22, 2013 28.79 28.96 28.19 28.79 1,024,116 -0.03(-0.12%)
Apr 19, 2013 29.07 29.11 28.67 28.82 795,425 -0.08(-0.29%)
Apr 18, 2013 29.21 29.28 28.78 28.91 896,379 -0.28(-0.96%)
Apr 17, 2013 29.57 29.58 28.92 29.19 1,158,995 -0.65(-2.18%)
Apr 16, 2013 29.33 29.85 29.23 29.84 840,040 +0.75(+2.57%)
Apr 15, 2013 30.12 30.21 29.05 29.09 1,165,894 -1.25(-4.13%)
Apr 12, 2013 30.74 30.85 30.08 30.34 745,425 -0.52(-1.67%)
Apr 11, 2013 30.92 31.11 30.66 30.86 736,047 -0.03(-0.09%)
Apr 10, 2013 30.73 31.15 30.60 30.89 921,644 +0.33(+1.07%)
Apr 09, 2013 30.27 30.66 30.11 30.56 902,124 +0.36(+1.21%)
Apr 08, 2013 29.83 30.21 29.73 30.20 696,761 +0.39(+1.30%)
Apr 05, 2013 29.34 29.93 29.08 29.81 1,339,354 -0.11(-0.38%)
Apr 04, 2013 29.76 30.10 29.76 29.92 1,011,264 +0.20(+0.66%)
Apr 03, 2013 30.80 30.88 29.52 29.73 1,925,177 -1.02(-3.32%)
Apr 02, 2013 31.44 31.50 30.66 30.75 1,226,386 -0.52(-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.