Indicators

Timken Company (NY: TKR )

89.15 -1.25 (-1.38%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.64	31.64	30.35	31.05	3,004,796	-0.66(-2.10%)
Apr 27, 2012	30.78	31.83	30.78	31.71	3,220,971	+0.98(+3.20%)
Apr 26, 2012	30.13	30.83	29.97	30.73	3,913,372	+0.59(+1.95%)
Apr 25, 2012	30.34	30.89	29.62	30.14	6,067,156	+2.05(+7.32%)
Apr 24, 2012	27.34	28.15	27.20	28.08	2,632,275	+0.85(+3.13%)
Apr 23, 2012	27.16	27.26	26.71	27.23	3,006,714	-0.52(-1.86%)
Apr 20, 2012	27.76	28.08	27.67	27.75	921,042	+0.19(+0.70%)
Apr 19, 2012	27.62	28.24	27.39	27.56	2,018,271	-0.06(-0.22%)
Apr 18, 2012	27.66	27.99	27.47	27.62	946,780	-0.21(-0.75%)
Apr 17, 2012	27.74	28.24	27.60	27.83	997,065	+0.44(+1.60%)
Apr 16, 2012	27.44	27.79	27.28	27.39	1,161,832	+0.14(+0.50%)
Apr 13, 2012	27.44	27.60	27.14	27.25	1,148,486	-0.33(-1.20%)
Apr 12, 2012	26.87	27.91	26.81	27.58	1,610,670	+0.85(+3.19%)
Apr 11, 2012	26.79	26.99	26.54	26.73	1,504,137	+0.36(+1.38%)
Apr 10, 2012	27.17	27.22	26.17	26.37	2,163,666	-0.84(-3.07%)
Apr 09, 2012	27.36	27.60	27.03	27.20	1,932,459	-0.73(-2.60%)
Apr 05, 2012	28.18	28.56	27.86	27.93	1,579,836	-0.21(-0.74%)
Apr 04, 2012	28.04	28.16	27.66	28.13	1,230,680	-0.37(-1.29%)
Apr 03, 2012	28.11	28.62	27.95	28.50	2,416,131	+0.28(+0.99%)

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.