Indicators

Timken Company (NY: TKR )

91.82 +1.19 (+1.31%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	39.49	39.62	38.94	39.32	2,296,171	-0.23(-0.57%)
Feb 27, 2019	39.34	39.66	39.17	39.54	420,589	+0.25(+0.65%)
Feb 26, 2019	39.43	39.75	39.24	39.29	905,379	-0.32(-0.80%)
Feb 25, 2019	39.87	40.13	39.60	39.61	823,509	+0.00(+0.00%)
Feb 22, 2019	39.73	39.80	39.35	39.61	732,003	+0.28(+0.71%)
Feb 21, 2019	39.39	39.77	39.03	39.33	615,205	-0.10(-0.25%)
Feb 20, 2019	39.19	39.76	39.09	39.43	2,228,476	+0.29(+0.74%)
Feb 19, 2019	39.05	39.53	38.92	39.14	1,042,393	+0.07(+0.19%)
Feb 15, 2019	38.71	39.19	38.60	39.06	1,029,884	+0.68(+1.76%)
Feb 14, 2019	38.93	39.07	38.27	38.39	812,895	-0.77(-1.98%)
Feb 13, 2019	39.27	39.70	38.87	39.16	856,424	+0.20(+0.51%)
Feb 12, 2019	38.35	39.40	38.35	38.96	952,168	+1.02(+2.68%)
Feb 11, 2019	37.99	38.04	37.54	37.95	625,520	+0.17(+0.45%)
Feb 08, 2019	37.70	38.02	36.95	37.78	1,039,769	-0.05(-0.14%)
Feb 07, 2019	38.65	39.47	37.61	37.83	1,508,640	-1.33(-3.40%)
Feb 06, 2019	39.07	39.50	38.96	39.16	900,661	+0.07(+0.18%)
Feb 05, 2019	39.20	39.28	38.54	39.09	613,551	-0.02(-0.05%)
Feb 04, 2019	38.61	39.17	38.41	39.11	497,896	+0.50(+1.28%)

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.