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 31, 2005	13.47	13.63	13.31	13.63	480,928	+0.29(+2.18%)
Jan 28, 2005	13.39	13.44	13.23	13.34	668,953	-0.06(-0.44%)
Jan 27, 2005	13.31	13.50	13.28	13.40	592,421	+0.04(+0.28%)
Jan 26, 2005	13.39	13.42	13.19	13.36	420,647	+0.11(+0.80%)
Jan 25, 2005	13.23	13.50	13.18	13.26	520,045	+0.07(+0.52%)
Jan 24, 2005	13.32	13.41	13.14	13.19	463,921	-0.16(-1.19%)
Jan 21, 2005	13.41	13.62	13.29	13.35	457,496	-0.10(-0.75%)
Jan 20, 2005	13.62	13.65	13.39	13.45	471,480	-0.18(-1.32%)
Jan 19, 2005	13.71	13.85	13.55	13.63	923,118	-0.15(-1.08%)
Jan 18, 2005	14.28	14.28	13.60	13.77	1,490,784	-0.51(-3.56%)
Jan 14, 2005	13.50	14.29	13.50	14.28	2,250,822	+0.79(+5.84%)
Jan 13, 2005	13.49	13.81	13.20	13.49	3,361,398	+1.14(+9.25%)
Jan 12, 2005	12.45	12.49	12.22	12.35	774,399	-0.13(-1.02%)
Jan 11, 2005	12.68	12.68	12.31	12.48	753,990	-0.13(-1.05%)
Jan 10, 2005	12.57	12.73	12.50	12.61	596,011	-0.05(-0.42%)
Jan 07, 2005	12.86	12.94	12.62	12.66	822,964	-0.24(-1.89%)
Jan 06, 2005	12.53	12.96	12.53	12.91	1,173,503	+0.40(+3.22%)
Jan 05, 2005	12.92	13.10	12.47	12.50	1,336,396	-0.50(-3.83%)
Jan 04, 2005	13.23	13.31	12.86	13.00	568,232	-0.21(-1.60%)

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.