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 (%)
May 29, 2020	39.79	40.06	38.75	39.74	879,770	-0.53(-1.32%)
May 28, 2020	41.52	41.52	39.76	40.27	911,365	-0.89(-2.16%)
May 27, 2020	41.30	41.91	40.33	41.16	720,283	+1.06(+2.66%)
May 26, 2020	39.83	40.57	39.67	40.09	534,084	+2.26(+5.98%)
May 22, 2020	37.89	38.01	37.38	37.83	364,947	+0.09(+0.25%)
May 21, 2020	38.04	38.91	37.47	37.74	647,956	-0.88(-2.27%)
May 20, 2020	38.93	40.13	38.52	38.62	759,564	+0.32(+0.82%)
May 19, 2020	37.73	39.31	37.34	38.30	617,864	+0.25(+0.66%)
May 18, 2020	36.94	38.48	36.58	38.05	958,661	+3.37(+9.71%)
May 15, 2020	33.91	34.89	33.91	34.68	486,730	+0.45(+1.30%)
May 14, 2020	32.78	34.26	31.97	34.24	624,003	+0.82(+2.44%)
May 13, 2020	33.86	34.06	33.03	33.42	806,624	-0.64(-1.88%)
May 12, 2020	35.99	36.43	34.03	34.06	688,135	-1.76(-4.92%)
May 11, 2020	35.36	36.05	34.72	35.82	773,019	-0.25(-0.69%)
May 08, 2020	35.29	36.15	34.94	36.07	670,386	+1.71(+4.97%)
May 07, 2020	34.39	34.98	34.15	34.37	589,858	+0.67(+1.98%)
May 06, 2020	34.72	34.89	33.51	33.70	392,873	-0.94(-2.71%)
May 05, 2020	34.44	35.52	34.44	34.64	741,275	+0.69(+2.02%)
May 04, 2020	32.17	34.06	31.86	33.95	813,051	+0.61(+1.84%)

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.