Indicators

Timken Company (NY: TKR )

86.89 +0.46 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.62	24.31	23.14	23.65	2,681,898	-0.20(-0.84%)
Jul 28, 2011	25.46	25.92	23.73	23.85	5,664,748	-0.71(-2.89%)
Jul 27, 2011	25.49	25.49	24.41	24.56	2,973,221	-1.09(-4.26%)
Jul 26, 2011	26.18	26.25	25.55	25.65	2,037,699	-0.58(-2.23%)
Jul 25, 2011	26.03	26.50	25.95	26.24	1,467,685	-0.17(-0.64%)
Jul 22, 2011	26.51	26.54	26.37	26.41	1,519,597	-0.08(-0.31%)
Jul 21, 2011	26.67	26.83	26.38	26.49	1,636,077	+0.05(+0.21%)
Jul 20, 2011	26.55	26.61	26.37	26.43	1,828,785	+0.06(+0.23%)
Jul 19, 2011	26.18	26.47	26.09	26.37	1,217,422	+0.49(+1.88%)
Jul 18, 2011	26.03	26.14	25.56	25.89	1,810,410	-0.35(-1.34%)
Jul 15, 2011	26.33	26.45	25.82	26.24	2,027,263	+0.02(+0.08%)
Jul 14, 2011	27.07	27.15	26.13	26.22	1,840,775	-0.82(-3.04%)
Jul 13, 2011	27.27	27.29	26.98	27.04	2,153,828	+0.01(+0.02%)
Jul 12, 2011	27.29	27.52	26.97	27.03	1,513,773	-0.35(-1.29%)
Jul 11, 2011	27.54	27.87	27.28	27.39	973,479	-0.73(-2.60%)
Jul 08, 2011	27.86	28.15	27.75	28.12	904,978	-0.31(-1.09%)
Jul 07, 2011	28.57	28.63	28.30	28.43	1,314,341	+0.21(+0.75%)
Jul 06, 2011	28.36	28.46	27.94	28.21	1,508,014	-0.22(-0.76%)
Jul 05, 2011	28.12	28.58	27.98	28.43	2,261,838	+0.35(+1.23%)

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.