Indicators

Timken Company (NY: TKR )

83.73 -1.79 (-2.09%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	38.32	38.45	38.01	38.14	949,199	-0.35(-0.90%)
Feb 27, 2017	37.24	38.55	37.11	38.49	1,165,155	+1.34(+3.60%)
Feb 24, 2017	36.68	37.24	36.38	37.15	854,264	+0.00(+0.00%)
Feb 23, 2017	38.27	38.36	36.98	37.15	1,093,862	-0.95(-2.49%)
Feb 22, 2017	38.27	38.36	37.99	38.10	987,219	-0.52(-1.34%)
Feb 21, 2017	38.45	38.79	38.23	38.62	777,885	+0.22(+0.56%)
Feb 17, 2017		38.40	38.40	38.40	0	+0.18(+0.47%)
Feb 16, 2017	38.48	38.65	37.84	38.22	876,393	-0.34(-0.89%)
Feb 15, 2017	38.82	39.04	38.39	38.56	1,275,460	-0.34(-0.88%)
Feb 14, 2017	38.87	38.99	38.39	38.91	653,610	-0.17(-0.44%)
Feb 13, 2017	38.91	39.85	38.82	39.08	1,813,362	+0.34(+0.89%)
Feb 10, 2017	38.61	39.34	38.22	38.74	1,515,683	+0.73(+1.92%)
Feb 09, 2017	38.14	38.69	36.51	38.01	1,710,068	+0.26(+0.68%)
Feb 08, 2017	38.09	38.09	37.15	37.75	1,422,052	-0.43(-1.12%)
Feb 07, 2017	38.65	38.78	37.92	38.18	805,386	-0.21(-0.56%)
Feb 06, 2017	38.26	38.52	38.16	38.39	1,427,791	+0.13(+0.34%)
Feb 03, 2017	38.01	38.44	37.84	38.26	920,933	+0.34(+0.91%)
Feb 02, 2017	38.26	38.48	37.66	37.92	624,200	-0.47(-1.23%)

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.