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 (%)
Oct 29, 2010	22.36	22.50	22.04	22.17	1,435,630	-0.29(-1.29%)
Oct 28, 2010	22.57	23.25	22.26	22.46	2,346,590	+0.46(+2.07%)
Oct 27, 2010	21.97	22.01	21.60	22.01	1,339,938	-0.36(-1.60%)
Oct 25, 2010	22.28	22.65	22.17	22.36	1,526,294	+0.22(+1.02%)
Oct 22, 2010	22.15	22.28	21.95	22.14	1,516,244	+0.13(+0.58%)
Oct 21, 2010	22.34	22.46	21.71	22.01	1,826,583	-0.21(-0.96%)
Oct 20, 2010	21.92	22.36	21.82	22.23	2,155,080	+0.43(+1.96%)
Oct 19, 2010	21.16	22.24	21.16	21.80	2,480,805	+0.34(+1.60%)
Oct 18, 2010	21.53	21.63	21.33	21.45	1,098,767	-0.04(-0.17%)
Oct 15, 2010	21.91	22.00	21.28	21.49	1,217,705	-0.20(-0.94%)
Oct 14, 2010	21.77	21.89	21.54	21.70	1,348,298	-0.09(-0.39%)
Oct 13, 2010	21.66	21.95	21.33	21.78	1,434,343	+0.42(+1.95%)
Oct 12, 2010	21.25	21.44	20.91	21.36	921,505	+0.09(+0.43%)
Oct 11, 2010	21.38	21.39	21.11	21.27	1,054,990	-0.07(-0.33%)
Oct 08, 2010	21.34	21.41	21.02	21.34	829,533	+0.13(+0.63%)
Oct 07, 2010	20.94	21.29	20.67	21.21	1,288,799	+0.34(+1.64%)
Oct 06, 2010	21.08	21.35	20.80	20.87	1,596,783	-0.25(-1.17%)
Oct 05, 2010	20.55	21.17	20.55	21.11	1,008,914	+0.81(+3.98%)
Oct 04, 2010	20.61	20.75	20.01	20.30	951,634	-0.40(-1.94%)

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.