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 (%)
Feb 27, 2009	6.287	6.699	6.287	6.445	0	-0.05(-0.81%)
Feb 26, 2009	6.620	6.842	6.488	6.498	1,566,521	+0.02(+0.33%)
Feb 25, 2009	6.710	6.758	6.382	6.477	2,789,704	-0.23(-3.47%)
Feb 24, 2009	6.191	6.874	6.149	6.710	2,913,224	+0.57(+9.31%)
Feb 23, 2009	6.530	6.620	6.117	6.139	1,840,515	-0.34(-5.31%)
Feb 20, 2009	6.509	6.610	6.350	6.483	2,157,799	-0.20(-2.93%)
Feb 19, 2009	6.853	7.006	6.535	6.678	2,046,685	-0.07(-1.02%)
Feb 18, 2009	7.192	7.207	6.668	6.747	2,410,065	-0.42(-5.83%)
Feb 17, 2009	7.467	7.467	7.080	7.165	2,144,842	-0.38(-5.05%)
Feb 13, 2009	7.589	7.721	7.472	7.546	1,103,322	+0.07(+0.99%)
Feb 12, 2009	7.282	7.483	7.075	7.472	2,445,519	+0.06(+0.86%)
Feb 11, 2009	7.292	7.573	7.250	7.409	2,152,597	+0.18(+2.49%)
Feb 10, 2009	7.843	7.948	7.133	7.229	2,749,360	-0.66(-8.32%)
Feb 09, 2009	8.139	8.139	7.753	7.885	2,248,904	-0.15(-1.91%)
Feb 06, 2009	7.816	8.081	7.768	8.038	3,201,454	+0.25(+3.26%)
Feb 05, 2009	7.758	7.872	7.578	7.784	2,930,269	-0.07(-0.94%)
Feb 04, 2009	7.641	8.070	7.551	7.858	2,580,544	+0.20(+2.63%)
Feb 03, 2009	7.832	7.938	7.573	7.657	3,760,465	-0.33(-4.11%)

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.