Indicators

Timken Company (NY: TKR )

91.82 +1.19 (+1.31%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	31.74	32.17	31.53	31.67	1,069,316	-0.14(-0.42%)
Jun 27, 2013	31.41	31.99	31.41	31.81	695,463	+0.62(+1.98%)
Jun 26, 2013	31.37	31.46	31.08	31.19	1,003,143	+0.15(+0.49%)
Jun 25, 2013	31.13	31.28	30.81	31.04	1,033,838	+0.33(+1.08%)
Jun 24, 2013	31.26	31.39	30.56	30.70	1,562,187	-1.02(-3.21%)
Jun 21, 2013	32.52	32.63	31.62	31.72	1,563,314	-0.62(-1.91%)
Jun 20, 2013	32.52	32.71	32.25	32.34	1,857,218	-0.57(-1.74%)
Jun 19, 2013	33.11	33.45	32.75	32.92	1,398,488	-0.21(-0.65%)
Jun 18, 2013	32.73	33.20	32.71	33.13	614,363	+0.42(+1.29%)
Jun 17, 2013	32.71	32.99	32.40	32.71	1,227,864	+0.22(+0.68%)
Jun 14, 2013	32.38	32.72	32.21	32.49	980,363	+0.01(+0.02%)
Jun 13, 2013	31.73	32.58	31.71	32.48	984,232	+0.69(+2.16%)
Jun 12, 2013	32.65	32.75	31.67	31.80	1,410,646	-0.61(-1.88%)
Jun 11, 2013	32.22	33.12	31.96	32.40	1,742,251	+0.08(+0.24%)
Jun 10, 2013	32.47	32.52	32.09	32.32	528,165	-0.14(-0.42%)
Jun 07, 2013	32.08	32.57	31.92	32.46	753,523	+0.59(+1.84%)
Jun 06, 2013	31.26	31.87	31.24	31.87	956,221	+0.61(+1.96%)
Jun 05, 2013	31.65	31.92	31.13	31.26	2,259,947	-0.20(-0.64%)
Jun 04, 2013	31.67	32.12	31.22	31.46	707,680	-0.24(-0.75%)

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.