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, 2015	32.57	32.57	31.97	32.00	1,358,265	-0.68(-2.08%)
May 28, 2015	33.07	33.14	32.35	32.68	762,708	-0.50(-1.50%)
May 27, 2015	33.00	33.26	32.77	33.18	1,092,419	+0.30(+0.92%)
May 26, 2015	33.01	33.22	32.68	32.87	740,344	-0.33(-0.99%)
May 22, 2015	33.24	33.20	33.20	33.20	541,206	-0.04(-0.12%)
May 21, 2015	33.18	33.44	33.10	33.24	860,768	+0.03(+0.10%)
May 20, 2015	33.27	33.41	33.14	33.21	731,714	+0.02(+0.07%)
May 19, 2015	33.36	33.46	32.72	33.18	842,457	-0.25(-0.76%)
May 18, 2015	33.13	33.46	32.97	33.44	852,432	+0.20(+0.62%)
May 15, 2015	33.32	33.44	32.87	33.23	587,723	-0.13(-0.39%)
May 14, 2015	33.14	33.45	33.05	33.36	1,142,254	+0.44(+1.34%)
May 13, 2015	32.91	33.06	32.71	32.92	1,470,355	+0.23(+0.70%)
May 12, 2015	32.78	32.91	32.57	32.69	737,251	-0.14(-0.42%)
May 11, 2015	32.60	32.93	32.48	32.83	900,375	+0.46(+1.41%)
May 08, 2015	32.38	32.69	32.35	32.38	572,145	+0.33(+1.04%)
May 07, 2015	32.17	32.45	32.02	32.04	1,251,458	-0.17(-0.53%)
May 06, 2015	32.04	32.29	32.04	32.22	965,082	+0.29(+0.92%)
May 05, 2015	32.40	32.76	31.79	31.92	982,757	-0.43(-1.33%)
May 04, 2015	32.07	32.53	31.91	32.35	1,083,421	+0.35(+1.09%)

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.