Indicators

Timken Company (NY: TKR )

87.95 -2.45 (-2.71%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.05	12.13	11.93	12.06	406,096	+0.05(+0.40%)
May 27, 2004	11.86	12.14	11.86	12.01	513,620	+0.16(+1.34%)
May 26, 2004	12.08	12.16	11.76	11.85	579,004	-0.22(-1.80%)
May 25, 2004	11.82	12.07	11.66	12.07	582,216	+0.25(+2.15%)
May 24, 2004	11.56	11.82	11.53	11.82	508,896	+0.37(+3.24%)
May 21, 2004	11.46	11.47	11.27	11.45	700,133	+0.08(+0.75%)
May 20, 2004	11.25	11.43	11.19	11.36	550,847	+0.09(+0.80%)
May 19, 2004	11.21	11.51	11.18	11.27	610,373	+0.10(+0.90%)
May 18, 2004	11.11	11.19	11.02	11.17	500,959	+0.06(+0.52%)
May 17, 2004	11.37	11.37	11.11	11.11	478,094	-0.26(-2.33%)
May 14, 2004	11.35	11.48	11.22	11.38	572,768	+0.03(+0.28%)
May 13, 2004	11.19	11.41	11.12	11.35	487,731	+0.04(+0.37%)
May 12, 2004	11.30	11.32	11.01	11.30	759,281	-0.09(-0.79%)
May 11, 2004	11.25	11.45	11.14	11.39	525,147	+0.15(+1.36%)
May 10, 2004	11.56	11.58	11.06	11.24	512,675	-0.39(-3.32%)
May 07, 2004	11.59	11.79	11.46	11.63	1,089,412	-0.05(-0.45%)
May 06, 2004	12.09	12.09	11.46	11.68	805,012	-0.51(-4.21%)
May 05, 2004	12.27	12.33	12.18	12.19	666,119	-0.07(-0.60%)
May 04, 2004	11.92	12.29	11.76	12.27	639,096	+0.31(+2.57%)

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.