Indicators

Timken Company (NY: TKR )

85.64 -1.44 (-1.65%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	73.78	73.87	72.39	72.59	522,734	-0.55(-0.76%)
Sep 28, 2023	72.15	74.17	72.15	73.14	334,909	+0.54(+0.75%)
Sep 27, 2023	72.03	73.10	72.03	72.60	551,764	+1.12(+1.56%)
Sep 26, 2023	71.02	72.13	70.63	71.48	493,366	-0.22(-0.30%)
Sep 25, 2023	70.80	71.74	71.36	71.70	677,780	+0.36(+0.50%)
Sep 22, 2023	71.26	72.04	71.11	71.34	544,630	+0.03(+0.04%)
Sep 21, 2023	71.51	71.75	70.61	71.31	424,701	-0.70(-0.97%)
Sep 20, 2023	73.22	74.45	71.91	72.01	311,885	-0.69(-0.95%)
Sep 19, 2023	72.79	73.45	72.64	72.70	466,499	-0.19(-0.26%)
Sep 18, 2023	71.84	73.48	71.67	72.89	575,225	+1.07(+1.49%)
Sep 15, 2023	71.70	72.09	71.23	71.82	1,145,579	+0.13(+0.18%)
Sep 14, 2023	71.67	72.31	71.13	71.70	418,140	+1.04(+1.47%)
Sep 13, 2023	71.33	71.71	70.10	70.66	467,270	-0.96(-1.34%)
Sep 12, 2023	71.04	72.25	70.87	71.62	434,670	+0.30(+0.42%)
Sep 11, 2023	73.29	73.83	71.15	71.32	494,457	-1.04(-1.43%)
Sep 08, 2023	72.44	73.25	71.97	72.36	493,673	-0.13(-0.18%)
Sep 07, 2023	73.84	74.19	72.30	72.49	576,450	-2.26(-3.03%)
Sep 06, 2023	75.30	76.76	74.49	74.75	675,591	-0.53(-0.71%)
Sep 05, 2023	76.94	77.17	75.19	75.28	586,955	-2.18(-2.82%)

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.