Indicators

Timken Company (NY: TKR )

87.95 -2.45 (-2.71%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	33.67	34.31	33.45	34.12	1,663,547	+0.15(+0.45%)
Sep 27, 2013	34.47	34.57	33.96	33.97	1,546,679	-0.71(-2.04%)
Sep 26, 2013	34.83	35.00	34.55	34.68	1,185,010	-0.11(-0.31%)
Sep 25, 2013	35.07	35.12	34.76	34.78	884,547	-0.20(-0.57%)
Sep 24, 2013	35.07	35.42	34.89	34.98	1,192,412	-0.01(-0.03%)
Sep 23, 2013	35.54	35.57	34.94	34.99	1,319,107	-0.53(-1.49%)
Sep 20, 2013	35.99	36.08	35.42	35.52	1,978,579	-0.40(-1.12%)
Sep 19, 2013	36.03	36.35	35.64	35.92	2,062,143	-0.06(-0.17%)
Sep 18, 2013	35.50	36.21	35.29	35.99	1,135,612	+0.29(+0.81%)
Sep 17, 2013	35.46	35.78	35.26	35.70	799,534	+0.21(+0.59%)
Sep 16, 2013	35.65	35.65	35.16	35.49	1,991,216	+0.18(+0.51%)
Sep 13, 2013	35.43	35.43	34.95	35.31	697,954	-0.08(-0.24%)
Sep 12, 2013	35.13	35.42	34.76	35.39	1,482,210	+0.20(+0.56%)
Sep 11, 2013	35.32	35.44	34.99	35.20	1,262,941	-0.12(-0.35%)
Sep 10, 2013	34.92	35.33	34.76	35.32	1,100,818	+0.53(+1.53%)
Sep 09, 2013	34.94	34.96	34.24	34.79	2,254,034	+0.03(+0.10%)
Sep 06, 2013	35.17	35.65	34.54	34.76	5,217,762	+0.71(+2.09%)
Sep 05, 2013	33.39	34.28	33.39	34.04	2,559,379	+1.01(+3.06%)
Sep 04, 2013	31.76	33.07	31.36	33.03	2,094,273	+1.29(+4.08%)

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.