Indicators

Timken Company (NY: TKR )

85.64 -1.44 (-1.65%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	26.04	26.22	25.26	25.28	2,853,847	-0.68(-2.61%)
Jan 28, 2011	26.51	26.67	25.88	25.95	2,133,956	-0.47(-1.77%)
Jan 27, 2011	27.09	27.59	25.93	26.42	4,203,365	-1.59(-5.66%)
Jan 26, 2011	27.53	28.20	27.52	28.01	2,099,289	+0.58(+2.10%)
Jan 25, 2011	26.94	27.43	26.80	27.43	1,961,757	+0.55(+2.06%)
Jan 24, 2011	26.56	27.14	26.51	26.88	1,088,737	+0.36(+1.36%)
Jan 21, 2011	26.58	26.81	26.39	26.52	1,115,024	+0.06(+0.24%)
Jan 20, 2011	27.28	27.35	26.26	26.45	2,044,593	-1.02(-3.72%)
Jan 19, 2011	27.88	27.95	27.35	27.48	1,340,006	-0.49(-1.75%)
Jan 18, 2011	27.00	27.98	27.00	27.96	1,509,409	+0.90(+3.34%)
Jan 14, 2011	27.17	27.24	26.80	27.06	1,577,413	-0.17(-0.61%)
Jan 13, 2011	27.95	27.95	27.10	27.23	1,479,129	-0.56(-2.03%)
Jan 12, 2011	27.64	27.82	27.42	27.79	1,189,544	+0.43(+1.57%)
Jan 11, 2011	27.09	27.49	27.05	27.36	1,329,323	+0.52(+1.94%)
Jan 10, 2011	26.45	26.99	26.19	26.84	1,284,518	+0.23(+0.85%)
Jan 07, 2011	26.52	26.97	26.12	26.62	1,143,385	+0.26(+0.98%)
Jan 06, 2011	26.66	26.82	26.28	26.36	783,711	-0.41(-1.53%)
Jan 05, 2011	26.48	26.88	26.48	26.77	1,292,500	+0.19(+0.73%)
Jan 04, 2011	26.79	26.84	26.30	26.57	1,466,083	-0.08(-0.28%)

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.