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 29, 2016	25.17	25.31	25.01	25.03	744,877	+0.01(+0.03%)
Feb 26, 2016	25.26	25.28	24.85	25.02	735,052	+0.04(+0.17%)
Feb 25, 2016	25.28	25.43	24.53	24.98	1,189,849	-0.26(-1.03%)
Feb 24, 2016	24.38	25.33	24.03	25.24	848,937	+0.35(+1.42%)
Feb 23, 2016	25.57	25.94	24.87	24.89	716,460	-0.86(-3.36%)
Feb 22, 2016	25.67	26.14	25.52	25.75	826,837	+0.46(+1.82%)
Feb 19, 2016	25.36	25.50	24.81	25.29	1,175,882	-0.34(-1.34%)
Feb 18, 2016	25.18	25.65	24.52	25.63	1,812,148	+0.08(+0.33%)
Feb 17, 2016	25.57	26.32	25.43	25.55	1,763,470	+0.29(+1.15%)
Feb 16, 2016	25.33	25.60	24.71	25.26	1,269,949	+0.39(+1.57%)
Feb 12, 2016	23.63	24.87	24.87	24.87	1,421,804	+1.49(+6.37%)
Feb 11, 2016	23.09	23.77	22.99	23.38	1,160,268	-0.09(-0.39%)
Feb 10, 2016	24.13	24.29	23.24	23.47	1,389,370	-0.66(-2.72%)
Feb 09, 2016	23.71	24.70	23.71	24.13	1,416,964	-0.07(-0.31%)
Feb 08, 2016	24.24	24.68	23.75	24.20	1,349,749	-0.36(-1.46%)
Feb 05, 2016	24.36	25.18	24.16	24.56	1,748,377	+0.17(+0.68%)
Feb 04, 2016	23.24	25.07	23.03	24.39	2,527,860	+1.08(+4.64%)
Feb 03, 2016	21.98	23.35	21.28	23.31	2,135,507	+2.09(+9.84%)
Feb 02, 2016	21.35	21.41	20.90	21.22	1,764,371	-0.53(-2.45%)

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.