Indicators

Timken Company (NY: TKR )

90.40 -1.41 (-1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.10	15.22	14.92	14.98	1,011,367	-0.21(-1.39%)
Feb 25, 2005	14.66	15.20	14.66	15.19	850,932	+0.59(+4.02%)
Feb 24, 2005	14.64	14.76	14.55	14.60	648,545	-0.03(-0.22%)
Feb 23, 2005	14.55	14.87	14.54	14.63	676,890	+0.15(+1.06%)
Feb 22, 2005	14.81	14.90	14.47	14.48	327,296	-0.36(-2.42%)
Feb 18, 2005	14.83	14.93	14.70	14.84	531,950	+0.07(+0.47%)
Feb 17, 2005	14.95	14.95	14.68	14.77	664,985	-0.06(-0.43%)
Feb 16, 2005	14.52	14.98	14.46	14.83	787,249	+0.20(+1.37%)
Feb 15, 2005	14.63	14.68	14.47	14.63	816,728	-0.11(-0.72%)
Feb 14, 2005	14.63	14.76	14.58	14.74	662,528	+0.13(+0.91%)
Feb 11, 2005	14.59	14.66	14.42	14.61	949,763	+0.05(+0.36%)
Feb 10, 2005	14.61	14.62	14.39	14.55	1,150,071	-0.09(-0.61%)
Feb 09, 2005	14.82	14.82	14.59	14.64	1,342,443	-0.19(-1.28%)
Feb 08, 2005	14.74	14.90	14.71	14.83	1,321,467	+0.07(+0.50%)
Feb 07, 2005	14.65	14.86	14.61	14.76	1,679,565	+0.05(+0.32%)
Feb 04, 2005	14.34	14.72	14.34	14.71	1,728,319	+0.25(+1.76%)
Feb 03, 2005	14.35	14.47	14.15	14.46	1,531,980	-0.02(-0.11%)
Feb 02, 2005	14.24	14.53	14.13	14.47	1,903,495	+0.19(+1.30%)

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.