Indicators

Timken Company (NY: TKR )

87.08 -0.87 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.31	11.90	11.11	11.67	1,750,618	+0.35(+3.08%)
Jan 29, 2004	11.40	11.40	11.03	11.32	919,717	-0.10(-0.88%)
Jan 28, 2004	11.78	11.87	11.38	11.42	731,880	-0.37(-3.14%)
Jan 27, 2004	11.66	12.03	11.54	11.79	1,222,636	+0.14(+1.23%)
Jan 26, 2004	12.16	12.22	11.48	11.65	2,012,152	-0.65(-5.25%)
Jan 23, 2004	12.27	13.07	12.16	12.29	4,579,688	+0.35(+2.97%)
Jan 22, 2004	10.35	12.46	10.35	11.94	5,405,676	+1.59(+15.34%)
Jan 21, 2004	10.24	10.38	10.21	10.35	1,386,662	+0.04(+0.36%)
Jan 20, 2004	10.32	10.37	9.917	10.31	2,038,419	-0.27(-2.55%)
Jan 16, 2004	10.58	10.69	10.56	10.58	589,775	-0.01(-0.05%)
Jan 15, 2004	10.58	10.68	10.58	10.59	651,946	-0.04(-0.35%)
Jan 14, 2004	10.56	10.66	10.48	10.63	832,035	+0.10(+0.90%)
Jan 13, 2004	10.69	10.69	10.44	10.53	1,091,679	-0.21(-1.97%)
Jan 12, 2004	10.80	10.85	10.64	10.74	522,313	+0.00(+0.00%)
Jan 09, 2004	10.87	10.90	10.74	10.74	421,592	-0.24(-2.17%)
Jan 08, 2004	10.85	11.00	10.73	10.98	935,590	+0.11(+0.97%)
Jan 07, 2004	10.80	10.87	10.70	10.87	839,782	+0.03(+0.24%)
Jan 06, 2004	11.03	11.03	10.82	10.85	1,709,989	-0.24(-2.15%)
Jan 05, 2004	10.64	11.09	10.62	11.09	2,721,735	+0.52(+4.91%)

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.