Indicators

Timken Company (NY: TKR )

89.20 -1.20 (-1.32%)

Streaming Delayed Price Updated: 12:42 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.50	30.73	30.25	30.42	1,317,707	+0.12(+0.39%)
Apr 28, 2011	30.05	30.42	29.81	30.30	2,325,360	+0.03(+0.09%)
Apr 27, 2011	30.04	30.31	29.02	30.27	3,138,816	+0.42(+1.39%)
Apr 26, 2011	30.28	31.20	29.45	29.86	4,751,205	+1.39(+4.89%)
Apr 25, 2011	28.56	28.88	28.37	28.47	2,071,090	-0.03(-0.09%)
Apr 21, 2011	28.19	28.50	28.02	28.49	787,316	+0.54(+1.95%)
Apr 20, 2011	28.00	28.27	27.72	27.95	1,305,424	+0.49(+1.79%)
Apr 19, 2011	26.29	27.53	26.28	27.46	1,971,587	+1.40(+5.36%)
Apr 18, 2011	26.48	26.48	25.50	26.06	2,180,299	-0.90(-3.32%)
Apr 15, 2011	26.85	27.19	26.61	26.96	733,683	+0.19(+0.71%)
Apr 14, 2011	27.10	27.21	26.64	26.77	1,421,929	-0.51(-1.88%)
Apr 13, 2011	27.40	27.49	27.01	27.28	933,168	+0.15(+0.56%)
Apr 12, 2011	27.12	27.31	26.97	27.13	1,183,918	-0.13(-0.49%)
Apr 11, 2011	27.70	27.87	27.05	27.26	806,094	-0.20(-0.73%)
Apr 08, 2011	28.04	28.20	27.17	27.46	1,296,443	-0.45(-1.60%)
Apr 07, 2011	28.45	28.73	27.82	27.91	1,264,098	-0.38(-1.33%)
Apr 06, 2011	28.89	29.08	28.06	28.29	1,245,409	-0.47(-1.65%)
Apr 05, 2011	28.26	28.96	28.02	28.76	1,249,098	+0.46(+1.62%)
Apr 04, 2011	28.24	28.32	28.05	28.31	918,492	+0.10(+0.34%)

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.