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 28, 2011	26.73	26.95	26.19	26.28	996,099	-0.27(-1.02%)
Feb 25, 2011	26.34	26.72	26.30	26.55	1,268,059	+0.41(+1.57%)
Feb 24, 2011	25.92	26.51	25.51	26.14	1,493,692	+0.13(+0.50%)
Feb 23, 2011	27.21	27.21	25.47	26.01	2,385,018	-1.24(-4.55%)
Feb 22, 2011	27.90	28.19	27.09	27.25	1,416,218	-0.91(-3.22%)
Feb 18, 2011	28.39	28.42	27.94	28.16	1,891,585	-0.11(-0.40%)
Feb 17, 2011	27.59	28.38	27.37	28.27	2,141,304	+0.66(+2.40%)
Feb 16, 2011	27.54	27.95	27.45	27.61	1,018,941	+0.11(+0.41%)
Feb 15, 2011	27.82	28.17	27.43	27.50	1,428,971	-0.36(-1.29%)
Feb 14, 2011	27.82	28.13	27.75	27.86	1,115,872	+0.04(+0.15%)
Feb 11, 2011	27.24	27.86	27.17	27.81	1,424,116	+0.54(+1.97%)
Feb 10, 2011	26.86	27.66	26.78	27.28	1,782,830	+0.23(+0.83%)
Feb 09, 2011	26.68	27.09	26.50	27.05	1,415,435	+0.31(+1.15%)
Feb 08, 2011	26.83	26.94	26.39	26.74	919,260	-0.12(-0.44%)
Feb 07, 2011	26.37	27.09	26.37	26.86	1,406,509	+0.53(+2.02%)
Feb 04, 2011	25.82	26.37	25.82	26.33	1,222,706	+0.39(+1.51%)
Feb 03, 2011	25.66	26.08	25.48	25.94	947,901	+0.18(+0.69%)
Feb 02, 2011	25.98	26.17	25.69	25.76	1,742,097	-0.35(-1.36%)

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.