Indicators

Timken Company (NY: TKR )

85.64 -1.44 (-1.65%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.43	15.38	15.12	15.18	996,062	-0.25(-1.65%)
Feb 27, 2006	15.38	15.52	15.26	15.43	2,004,405	+0.11(+0.73%)
Feb 24, 2006	15.14	15.35	15.14	15.32	1,758,601	+0.18(+1.19%)
Feb 23, 2006	15.29	15.35	15.08	15.14	1,483,512	-0.12(-0.80%)
Feb 22, 2006	15.08	15.43	14.89	15.26	3,186,189	+0.63(+4.30%)
Feb 21, 2006	14.69	14.80	14.61	14.63	1,473,310	+0.07(+0.51%)
Feb 17, 2006	14.82	14.95	14.53	14.56	1,447,048	-0.26(-1.75%)
Feb 16, 2006	14.62	14.92	14.58	14.82	2,022,542	+0.20(+1.34%)
Feb 15, 2006	14.26	14.68	14.21	14.62	1,798,655	+0.36(+2.52%)
Feb 14, 2006	14.24	14.41	14.11	14.26	2,182,003	+0.10(+0.67%)
Feb 13, 2006	14.66	14.73	14.06	14.17	2,133,447	-0.59(-3.98%)
Feb 10, 2006	15.08	15.22	14.75	14.76	2,093,015	-0.31(-2.07%)
Feb 09, 2006	15.23	15.43	15.07	15.07	1,843,244	-0.08(-0.52%)
Feb 08, 2006	15.42	15.46	15.08	15.15	1,896,145	-0.21(-1.34%)
Feb 07, 2006	16.16	16.18	15.34	15.35	1,997,225	-0.94(-5.75%)
Feb 06, 2006	16.24	16.44	16.02	16.29	1,825,862	-0.08(-0.49%)
Feb 03, 2006	16.15	16.67	16.01	16.37	1,598,762	+0.22(+1.34%)
Feb 02, 2006	16.51	16.73	16.09	16.15	2,964,380	-0.36(-2.18%)

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.