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 29, 2021	72.05	72.79	71.10	71.34	1,011,715	-1.39(-1.91%)
Jan 28, 2021	72.61	73.69	71.84	72.73	752,463	+1.22(+1.70%)
Jan 27, 2021	72.15	72.34	69.12	71.51	1,053,801	-2.37(-3.20%)
Jan 26, 2021	75.62	75.71	73.83	73.88	809,663	-0.91(-1.21%)
Jan 25, 2021	77.99	78.02	74.13	74.79	977,957	-3.86(-4.90%)
Jan 22, 2021	78.74	79.14	77.92	78.64	494,616	-0.94(-1.18%)
Jan 21, 2021	79.82	80.21	79.18	79.59	435,090	-0.37(-0.46%)
Jan 20, 2021	80.14	81.51	79.70	79.95	582,053	-0.18(-0.22%)
Jan 19, 2021	80.17	80.94	79.72	80.13	410,034	+0.70(+0.88%)
Jan 15, 2021	80.28	80.35	78.03	79.43	475,315	-1.37(-1.69%)
Jan 14, 2021	80.03	81.16	79.35	80.80	324,688	+1.47(+1.85%)
Jan 13, 2021	80.03	80.41	78.97	79.33	445,824	-1.22(-1.51%)
Jan 12, 2021	79.69	81.12	79.44	80.55	501,092	+1.07(+1.34%)
Jan 11, 2021	78.26	80.18	78.22	79.48	289,718	-0.08(-0.11%)
Jan 08, 2021	79.96	80.66	78.33	79.57	542,550	-0.46(-0.58%)
Jan 07, 2021	79.58	80.76	77.90	80.03	563,312	+1.52(+1.93%)
Jan 06, 2021	74.49	78.76	74.49	78.51	787,477	+5.14(+7.00%)
Jan 05, 2021	71.14	73.46	71.14	73.37	500,720	+2.14(+3.01%)

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.