Indicators

Timken Company (NY: TKR )

87.08 -0.87 (-0.99%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.73	31.23	30.66	30.73	2,438,676	-0.38(-1.22%)
Jan 29, 2015	32.18	33.05	30.44	31.11	3,643,212	-1.66(-5.06%)
Jan 28, 2015	33.42	33.61	32.67	32.77	1,341,935	-0.47(-1.41%)
Jan 27, 2015	33.53	33.70	32.83	33.24	962,153	-0.92(-2.70%)
Jan 26, 2015	33.77	34.24	33.52	34.16	692,760	+0.44(+1.32%)
Jan 23, 2015	33.86	34.06	33.65	33.71	652,999	-0.27(-0.79%)
Jan 22, 2015	33.59	34.05	33.27	33.98	961,437	+0.65(+1.94%)
Jan 21, 2015	32.61	33.41	32.57	33.33	1,197,527	+0.70(+2.16%)
Jan 20, 2015	32.77	33.11	32.52	32.63	944,647	-0.27(-0.81%)
Jan 16, 2015	32.63	33.00	32.38	32.90	1,274,719	+0.16(+0.49%)
Jan 15, 2015	32.97	33.31	32.70	32.73	717,316	-0.23(-0.71%)
Jan 14, 2015	32.71	33.23	32.56	32.97	1,481,809	-0.24(-0.73%)
Jan 13, 2015	33.58	34.02	32.83	33.21	685,536	-0.10(-0.29%)
Jan 12, 2015	33.19	33.40	32.58	33.31	933,580	+0.04(+0.12%)
Jan 09, 2015	33.65	33.76	32.97	33.27	491,578	-0.27(-0.80%)
Jan 08, 2015	33.39	33.83	33.26	33.53	1,056,423	+0.52(+1.57%)
Jan 07, 2015	33.07	33.21	32.71	33.02	726,515	+0.22(+0.67%)
Jan 06, 2015	33.49	33.68	32.62	32.80	1,498,923	-0.70(-2.08%)
Jan 05, 2015	34.16	34.29	33.45	33.49	1,074,060	-1.05(-3.04%)

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.