Indicators

Timken Company (NY: TKR )

83.57 -0.17 (-0.20%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	20.53	21.19	20.41	20.54	16,495	-0.37(-1.78%)
Sep 29, 2010	20.51	21.00	20.41	20.91	1,727,684	+0.31(+1.48%)
Sep 28, 2010	20.56	20.65	20.21	20.60	1,644,591	+0.24(+1.16%)
Sep 27, 2010	20.68	20.69	20.36	20.37	941,419	-0.28(-1.35%)
Sep 24, 2010	20.23	20.68	20.18	20.65	977,253	+0.74(+3.74%)
Sep 23, 2010	20.03	20.28	19.74	19.90	1,379,138	-0.27(-1.35%)
Sep 22, 2010	20.41	20.87	20.07	20.18	1,682,553	-0.40(-1.93%)
Sep 21, 2010	20.38	20.75	20.34	20.57	1,298,156	+0.12(+0.60%)
Sep 20, 2010	20.19	20.49	19.95	20.45	1,038,900	+0.33(+1.62%)
Sep 17, 2010	20.12	20.18	19.62	20.12	1,911,966	+0.04(+0.19%)
Sep 15, 2010	19.74	20.11	19.49	20.08	1,566,867	+0.23(+1.16%)
Sep 14, 2010	19.67	19.98	19.47	19.85	1,315,797	+0.05(+0.27%)
Sep 13, 2010	19.82	19.95	19.68	19.80	1,595,981	+0.33(+1.68%)
Sep 10, 2010	19.11	19.58	19.07	19.47	1,932,179	+0.45(+2.39%)
Sep 09, 2010	19.19	19.24	18.87	19.02	1,541,741	+0.10(+0.54%)
Sep 08, 2010	18.81	19.10	18.74	18.92	1,058,760	+0.18(+0.97%)
Sep 07, 2010	18.96	18.98	18.61	18.74	1,057,656	-0.37(-1.93%)
Sep 03, 2010	19.13	19.25	18.88	19.11	1,073,811	+0.28(+1.48%)
Sep 02, 2010	18.28	18.85	18.21	18.83	1,510,671	+0.56(+3.08%)

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.