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 (%)
Dec 31, 2012	25.77	26.78	25.69	26.69	1,388,298	+0.85(+3.30%)
Dec 28, 2012	25.85	26.10	25.79	25.84	1,346,735	-0.28(-1.07%)
Dec 27, 2012	25.92	26.21	25.58	26.12	1,465,937	+0.22(+0.84%)
Dec 26, 2012	26.02	26.16	25.85	25.90	965,722	-0.11(-0.43%)
Dec 24, 2012	25.91	26.17	25.76	26.01	522,332	+0.10(+0.39%)
Dec 21, 2012	25.53	26.06	25.48	25.91	3,908,478	-0.54(-2.05%)
Dec 20, 2012	26.41	26.45	26.22	26.45	1,807,751	+0.06(+0.23%)
Dec 19, 2012	26.65	26.86	26.36	26.39	1,321,909	-0.26(-0.96%)
Dec 18, 2012	25.86	26.65	25.73	26.65	1,967,832	+0.89(+3.44%)
Dec 17, 2012	25.59	25.76	25.30	25.76	1,144,473	+0.37(+1.47%)
Dec 14, 2012	25.39	25.71	25.19	25.39	982,811	-0.02(-0.07%)
Dec 13, 2012	25.38	25.61	25.21	25.40	1,525,631	+0.02(+0.07%)
Dec 12, 2012	25.67	25.73	25.34	25.39	1,288,599	-0.01(-0.02%)
Dec 11, 2012	25.83	25.83	25.28	25.39	1,655,123	-0.04(-0.15%)
Dec 10, 2012	25.34	25.69	25.17	25.43	1,424,724	+0.04(+0.18%)
Dec 07, 2012	25.59	25.67	25.30	25.39	1,578,078	+0.04(+0.15%)
Dec 06, 2012	25.36	25.50	25.10	25.35	1,709,857	-0.02(-0.09%)
Dec 05, 2012	25.25	25.63	25.15	25.37	1,728,581	+0.12(+0.49%)

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.