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 31, 2012	21.63	22.04	21.33	21.92	2,165,072	+0.53(+2.47%)
Oct 26, 2012	21.58	21.39	21.39	21.39	3,407,142	-0.25(-1.15%)
Oct 25, 2012	20.28	21.84	20.06	21.64	6,472,038	+1.32(+6.50%)
Oct 24, 2012	21.14	21.33	20.20	20.32	4,486,266	-0.70(-3.33%)
Oct 23, 2012	21.29	21.35	20.84	21.02	3,177,951	-0.49(-2.27%)
Oct 19, 2012	21.86	21.87	21.28	21.50	2,835,101	-0.34(-1.55%)
Oct 18, 2012	21.47	21.91	21.22	21.84	1,688,513	+0.42(+1.97%)
Oct 17, 2012	21.37	21.55	21.18	21.42	2,510,585	+0.06(+0.26%)
Oct 16, 2012	20.85	21.68	20.77	21.37	2,056,327	+0.60(+2.91%)
Oct 15, 2012	20.76	20.82	20.55	20.76	1,058,808	+0.09(+0.43%)
Oct 12, 2012	20.81	20.91	20.52	20.67	1,027,263	-0.16(-0.75%)
Oct 11, 2012	20.86	20.90	20.48	20.83	2,228,719	+0.12(+0.59%)
Oct 10, 2012	21.05	21.14	20.67	20.71	1,208,812	-0.43(-2.05%)
Oct 09, 2012	21.39	21.60	21.09	21.14	1,869,817	-0.30(-1.40%)
Oct 08, 2012	21.69	21.74	21.35	21.44	1,873,234	-0.45(-2.05%)
Oct 05, 2012	21.63	21.92	21.52	21.89	1,965,914	+0.37(+1.73%)
Oct 04, 2012	21.45	21.67	21.30	21.52	1,480,659	+0.19(+0.88%)
Oct 03, 2012	20.84	21.34	20.75	21.33	3,052,592	+0.54(+2.62%)
Oct 02, 2012	20.72	20.92	20.61	20.78	2,567,143	+0.17(+0.83%)

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.