Indicators

Timken Company (NY: TKR )

87.95 -2.45 (-2.71%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.15	19.36	18.95	19.14	841,891	-0.01(-0.03%)
Jan 30, 2006	19.13	19.32	19.09	19.15	714,549	+0.02(+0.08%)
Jan 27, 2006	19.05	19.23	19.03	19.13	612,903	+0.20(+1.03%)
Jan 26, 2006	18.77	18.98	18.61	18.94	438,327	+0.25(+1.33%)
Jan 25, 2006	18.79	18.91	18.40	18.69	512,390	-0.07(-0.39%)
Jan 24, 2006	18.41	18.82	18.41	18.76	563,591	+0.35(+1.93%)
Jan 23, 2006	18.02	18.45	18.02	18.41	497,464	+0.40(+2.20%)
Jan 20, 2006	18.58	18.68	17.99	18.01	1,122,459	-0.58(-3.10%)
Jan 19, 2006	18.51	18.62	18.45	18.59	651,823	+0.10(+0.52%)
Jan 18, 2006	18.37	18.61	18.34	18.49	561,324	+0.01(+0.03%)
Jan 17, 2006	18.26	18.52	18.24	18.49	594,954	+0.12(+0.66%)
Jan 13, 2006	18.39	18.48	18.18	18.37	833,200	-0.12(-0.63%)
Jan 12, 2006	18.52	18.56	18.38	18.48	487,450	-0.12(-0.63%)
Jan 11, 2006	18.76	18.79	18.06	18.60	887,802	-0.21(-1.10%)
Jan 10, 2006	18.84	18.95	18.58	18.81	1,125,293	-0.15(-0.78%)
Jan 09, 2006	18.42	18.99	18.34	18.95	1,297,979	+0.59(+3.20%)
Jan 06, 2006	17.92	18.42	17.91	18.37	957,897	+0.51(+2.88%)
Jan 05, 2006	17.70	17.85	17.63	17.85	1,230,907	+0.07(+0.39%)
Jan 04, 2006	17.38	17.83	17.28	17.78	805,805	+0.41(+2.35%)

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.