Indicators

Timken Company (NY: TKR )

88.20 -2.20 (-2.43%)

Streaming Delayed Price Updated: 3:20 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.79	15.83	15.42	15.44	750,966	-0.33(-2.11%)
Dec 28, 2006	15.76	15.87	15.73	15.78	603,192	+0.01(+0.03%)
Dec 27, 2006	15.53	15.83	15.46	15.77	798,020	+0.32(+2.05%)
Dec 26, 2006	15.27	15.54	15.27	15.45	743,408	+0.15(+0.97%)
Dec 22, 2006	15.56	15.56	15.24	15.30	668,575	-0.21(-1.33%)
Dec 21, 2006	15.51	15.62	15.38	15.51	1,074,672	+0.01(+0.07%)
Dec 20, 2006	15.53	15.55	15.42	15.50	1,166,323	+0.00(+0.00%)
Dec 19, 2006	15.11	15.54	15.11	15.50	1,270,067	+0.33(+2.16%)
Dec 18, 2006	15.34	15.41	15.12	15.17	1,035,744	-0.17(-1.10%)
Dec 15, 2006	15.64	15.73	15.31	15.34	1,435,983	-0.26(-1.66%)
Dec 14, 2006	15.65	15.73	15.53	15.60	1,112,277	-0.08(-0.51%)
Dec 13, 2006	15.63	15.72	15.49	15.68	1,301,436	+0.15(+0.95%)
Dec 12, 2006	15.72	15.76	15.38	15.53	1,264,209	-0.29(-1.84%)
Dec 11, 2006	16.28	16.28	15.74	15.82	967,904	-0.53(-3.27%)
Dec 08, 2006	15.90	16.43	15.88	16.36	1,276,303	+0.42(+2.62%)
Dec 07, 2006	16.16	16.31	15.91	15.94	588,830	-0.17(-1.05%)
Dec 06, 2006	16.24	16.34	16.04	16.11	513,620	-0.12(-0.75%)
Dec 05, 2006	16.20	16.30	16.02	16.23	645,710	+0.12(+0.76%)
Dec 04, 2006	15.74	16.18	15.56	16.11	1,225,092	+0.43(+2.77%)

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.