Indicators

Timken Company (NY: TKR )

87.08 -0.87 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.125	9.157	8.786	8.950	1,572,703	-0.10(-1.11%)
May 28, 2009	9.045	9.135	8.744	9.051	1,442,567	+0.14(+1.60%)
May 27, 2009	8.881	9.165	8.738	8.908	1,613,439	+0.03(+0.30%)
May 26, 2009	8.532	8.908	8.431	8.881	1,272,987	+0.30(+3.52%)
May 22, 2009	8.532	8.717	8.360	8.580	1,283,367	+0.08(+0.93%)
May 21, 2009	8.712	8.818	8.352	8.500	1,214,100	-0.33(-3.72%)
May 20, 2009	9.088	9.363	8.802	8.828	1,211,386	-0.15(-1.65%)
May 19, 2009	8.918	9.130	8.866	8.977	933,749	+0.06(+0.71%)
May 18, 2009	8.484	8.913	8.405	8.913	1,602,904	+0.52(+6.25%)
May 15, 2009	8.410	8.543	8.289	8.389	1,210,306	-0.04(-0.50%)
May 14, 2009	8.506	8.638	8.204	8.431	1,529,342	+0.03(+0.38%)
May 13, 2009	8.521	8.617	8.320	8.400	1,732,596	-0.28(-3.17%)
May 12, 2009	9.083	9.130	8.484	8.675	1,572,986	-0.32(-3.59%)
May 11, 2009	9.469	9.479	8.977	8.998	2,222,282	-0.66(-6.85%)
May 08, 2009	9.633	9.765	9.321	9.659	1,464,812	+0.29(+3.05%)
May 07, 2009	9.506	9.792	9.331	9.374	3,254,729	-0.04(-0.39%)
May 06, 2009	9.427	9.617	9.096	9.411	1,526,710	+0.09(+0.97%)
May 05, 2009	9.580	9.654	9.083	9.321	1,707,269	-0.24(-2.55%)
May 04, 2009	9.543	9.585	9.421	9.564	2,146,619	+0.60(+6.67%)

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.