Indicators

Timken Company (NY: TKR )

91.69 +1.06 (+1.18%)

Streaming Delayed Price Updated: 11:08 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.17	46.93	45.89	46.80	1,001,055	+0.79(+1.72%)
Jun 27, 2019	46.11	46.28	45.50	46.01	471,541	-0.18(-0.39%)
Jun 26, 2019	45.85	46.45	45.73	46.19	379,729	+0.37(+0.82%)
Jun 25, 2019	45.31	45.90	45.13	45.81	623,090	+0.58(+1.29%)
Jun 24, 2019	45.60	46.00	45.22	45.23	451,922	-0.19(-0.42%)
Jun 21, 2019	45.62	45.95	45.26	45.42	940,060	-0.30(-0.66%)
Jun 20, 2019	45.30	45.84	44.68	45.72	689,887	+1.05(+2.35%)
Jun 19, 2019	44.21	44.72	43.86	44.67	511,055	+0.66(+1.49%)
Jun 18, 2019	43.23	44.29	43.16	44.02	686,045	+1.31(+3.07%)
Jun 17, 2019	43.17	43.42	42.38	42.71	951,179	-0.50(-1.16%)
Jun 14, 2019	43.77	43.77	42.48	43.21	694,321	-0.84(-1.90%)
Jun 13, 2019	44.12	44.46	43.84	44.05	621,680	+0.31(+0.71%)
Jun 12, 2019	43.88	44.00	43.59	43.74	503,862	-0.21(-0.48%)
Jun 11, 2019	44.24	44.52	43.82	43.95	452,489	+0.40(+0.92%)
Jun 10, 2019	43.39	44.03	43.39	43.54	382,291	+0.23(+0.53%)
Jun 07, 2019	43.44	43.64	43.02	43.32	512,540	+0.12(+0.27%)
Jun 06, 2019	42.70	43.36	42.37	43.20	1,099,295	+0.50(+1.17%)
Jun 05, 2019	42.67	43.07	42.02	42.70	796,805	+0.22(+0.52%)
Jun 04, 2019	41.63	42.62	41.48	42.48	888,527	+1.25(+3.03%)

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.