Indicators

Timken Company (NY: TKR )

88.18 -2.22 (-2.46%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.51	17.54	17.38	17.38	795,535	-0.13(-0.73%)
Dec 28, 2007	17.62	17.69	17.37	17.51	521,517	-0.03(-0.18%)
Dec 27, 2007	17.60	17.69	17.44	17.54	650,623	-0.06(-0.36%)
Dec 26, 2007	17.49	17.69	17.39	17.61	677,268	-0.01(-0.06%)
Dec 24, 2007	17.45	17.71	17.40	17.62	312,934	+0.18(+1.03%)
Dec 21, 2007	17.47	17.72	17.25	17.44	1,554,476	+0.28(+1.60%)
Dec 20, 2007	16.73	17.16	16.64	17.16	661,017	+0.48(+2.85%)
Dec 19, 2007	16.77	16.92	16.56	16.69	722,254	-0.10(-0.60%)
Dec 18, 2007	16.78	16.88	16.58	16.79	862,181	+0.20(+1.18%)
Dec 17, 2007	16.87	16.87	16.55	16.59	817,125	-0.32(-1.91%)
Dec 14, 2007	17.08	17.20	16.91	16.91	914,048	-0.37(-2.14%)
Dec 13, 2007	17.32	17.33	17.10	17.28	847,530	-0.19(-1.06%)
Dec 12, 2007	17.82	17.87	17.23	17.47	999,768	+0.02(+0.12%)
Dec 11, 2007	18.08	18.11	17.35	17.45	922,366	-0.63(-3.48%)
Dec 10, 2007	17.61	18.17	17.54	18.08	664,439	+0.55(+3.14%)
Dec 07, 2007	17.60	17.66	17.20	17.53	700,572	-0.07(-0.39%)
Dec 06, 2007	16.93	17.64	16.87	17.60	642,481	+0.61(+3.58%)
Dec 05, 2007	17.09	17.16	16.89	16.99	862,478	+0.12(+0.69%)
Dec 04, 2007	16.51	16.95	16.36	16.87	871,151	+0.25(+1.50%)

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.