Indicators

Timken Company (NY: TKR )

87.95 -2.45 (-2.71%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	38.54	38.92	38.24	38.82	3,050,302	+0.30(+0.77%)
Jun 27, 2014	38.40	38.56	38.14	38.52	1,507,235	+0.06(+0.15%)
Jun 26, 2014	38.62	38.68	38.06	38.46	1,465,403	-0.23(-0.59%)
Jun 25, 2014	38.30	38.77	38.29	38.69	1,161,180	+0.26(+0.67%)
Jun 24, 2014	38.38	38.71	38.29	38.43	1,844,312	-0.17(-0.44%)
Jun 23, 2014	38.73	38.73	38.29	38.60	1,388,264	+0.02(+0.04%)
Jun 20, 2014	39.77	39.77	38.56	38.59	2,836,755	-0.70(-1.79%)
Jun 19, 2014	38.60	39.62	38.36	39.29	3,121,678	+1.20(+3.14%)
Jun 18, 2014	38.09	38.20	37.66	38.10	1,327,604	+0.11(+0.29%)
Jun 17, 2014	38.20	38.41	37.90	37.99	2,331,214	-0.19(-0.51%)
Jun 16, 2014	38.11	38.33	37.91	38.18	1,298,393	+0.05(+0.12%)
Jun 13, 2014	37.95	38.17	37.74	38.14	1,180,451	+0.17(+0.45%)
Jun 12, 2014	37.86	38.14	37.66	37.96	1,326,293	+0.00(+0.00%)
Jun 11, 2014	37.85	37.98	37.66	37.96	1,259,086	-0.12(-0.32%)
Jun 10, 2014	37.94	38.13	37.66	38.08	898,615	+0.32(+0.85%)
Jun 06, 2014	37.72	37.83	37.67	37.76	1,438,986	+0.09(+0.23%)
Jun 05, 2014	37.33	37.75	37.10	37.68	2,282,919	+0.53(+1.42%)
Jun 04, 2014	36.97	37.24	36.97	37.15	843,776	+0.02(+0.06%)
Jun 03, 2014	37.08	37.57	36.92	37.13	912,502	-0.12(-0.32%)

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.