Indicators

Timken Company (NY: TKR )

84.56 +1.66 (+2.00%)

Streaming Delayed Price Updated: 3:16 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.22	13.25	12.91	13.06	2,631,427	-0.15(-1.16%)
Nov 27, 2009	12.97	13.31	12.82	13.21	329,027	-0.22(-1.65%)
Nov 25, 2009	13.54	13.54	13.39	13.43	1,311,282	-0.02(-0.16%)
Nov 24, 2009	13.51	13.58	13.41	13.45	3,156,039	-0.10(-0.74%)
Nov 23, 2009	13.61	13.82	13.48	13.55	2,579,859	+0.25(+1.91%)
Nov 20, 2009	13.12	13.32	13.06	13.30	1,069,546	+0.06(+0.48%)
Nov 19, 2009	13.38	13.38	13.05	13.24	1,295,460	-0.21(-1.57%)
Nov 18, 2009	13.33	13.46	13.16	13.45	1,067,434	+0.07(+0.51%)
Nov 17, 2009	13.16	13.40	13.08	13.38	846,135	+0.13(+0.96%)
Nov 16, 2009	12.95	13.37	12.95	13.25	892,890	+0.40(+3.09%)
Nov 13, 2009	12.71	12.93	12.50	12.86	1,213,618	-0.03(-0.21%)
Nov 12, 2009	12.95	13.11	12.86	12.88	1,308,293	-0.10(-0.77%)
Nov 11, 2009	12.98	13.09	12.87	12.98	867,768	+0.05(+0.37%)
Nov 10, 2009	12.75	12.97	12.64	12.94	1,245,136	+0.15(+1.16%)
Nov 09, 2009	12.63	12.83	12.56	12.79	884,052	+0.33(+2.63%)
Nov 06, 2009	12.17	12.49	12.14	12.46	1,219,114	+0.14(+1.16%)
Nov 05, 2009	12.28	12.39	12.15	12.32	1,950,804	+0.17(+1.39%)
Nov 04, 2009	12.27	12.46	12.05	12.15	2,026,971	+0.02(+0.13%)
Nov 03, 2009	11.55	12.15	11.45	12.13	2,206,598	+0.52(+4.47%)

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.