Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2024	92.13	92.30	91.16	91.37	285,533	-0.02(-0.02%)
May 10, 2024	91.45	91.97	90.98	91.39	360,404	+0.40(+0.44%)
May 09, 2024	89.41	91.09	89.38	90.99	439,679	+1.50(+1.68%)
May 08, 2024	88.85	89.69	88.77	89.49	395,316	-0.19(-0.21%)
May 07, 2024	88.92	90.91	88.88	89.68	546,308	+0.35(+0.39%)
May 06, 2024	90.24	90.66	89.07	89.33	488,964	+0.17(+0.19%)
May 03, 2024	90.14	90.33	88.55	89.16	410,501	+0.32(+0.36%)
May 02, 2024	87.80	89.04	86.88	88.84	604,494	+1.67(+1.92%)
May 01, 2024	89.59	89.78	86.36	87.17	740,929	-1.72(-1.94%)
Apr 30, 2024	91.19	94.35	88.76	88.89	1,438,127	+2.51(+2.91%)
Apr 29, 2024	85.04	86.54	84.82	86.38	885,115	+1.71(+2.02%)
Apr 26, 2024	84.72	85.79	84.59	84.67	504,553	+0.13(+0.15%)
Apr 25, 2024	84.91	85.18	83.59	84.54	479,964	-1.17(-1.36%)
Apr 24, 2024	86.36	87.18	85.04	85.70	440,916	-0.59(-0.68%)
Apr 23, 2024	85.60	87.34	85.25	86.29	320,210	+0.92(+1.07%)
Apr 22, 2024	85.31	86.55	84.64	85.37	508,988	+0.19(+0.22%)
Apr 19, 2024	83.71	85.29	83.52	85.18	480,358	+1.31(+1.56%)
Apr 18, 2024	84.05	85.20	83.60	83.88	531,705	+0.36(+0.43%)
Apr 17, 2024	84.95	85.32	83.49	83.52	312,995	-0.94(-1.11%)
Apr 16, 2024	84.29	85.03	83.32	84.46	482,024	-0.28(-0.33%)
Apr 15, 2024	85.85	86.60	84.47	84.73	328,529	+0.25(+0.29%)
Apr 12, 2024	85.58	86.03	84.16	84.49	267,700	-1.76(-2.04%)
Apr 11, 2024	86.65	87.02	84.18	86.25	476,250	-0.09(-0.10%)
Apr 10, 2024	86.67	87.59	85.45	86.34	493,074	-1.82(-2.07%)
Apr 09, 2024	88.18	88.50	86.75	88.16	287,262	+0.26(+0.29%)
Apr 08, 2024	88.21	88.76	87.68	87.90	352,464	+0.40(+0.46%)
Apr 05, 2024	85.69	87.54	85.07	87.50	437,059	+1.58(+1.84%)
Apr 04, 2024	88.01	88.67	85.54	85.92	392,624	-1.15(-1.32%)
Apr 03, 2024	86.09	87.32	85.19	87.07	330,721	+0.99(+1.15%)
Apr 02, 2024	86.45	86.85	86.00	86.08	463,839	-1.44(-1.65%)
Apr 01, 2024	87.23	87.70	86.42	87.52	496,532	+0.42(+0.48%)
Mar 28, 2024	87.70	87.39	87.39	87.11	374,739	-0.71(-0.81%)
Mar 27, 2024	86.60	87.81	86.29	87.81	416,460	+1.92(+2.24%)
Mar 26, 2024	86.48	86.80	85.86	85.89	458,992	-0.29(-0.34%)
Mar 25, 2024	87.27	87.75	86.18	86.18	333,029	-1.10(-1.26%)
Mar 22, 2024	89.09	89.31	87.22	87.28	304,165	-1.65(-1.86%)
Mar 21, 2024	88.31	89.26	87.68	88.93	510,689	+2.79(+3.24%)
Mar 20, 2024	84.46	86.54	84.14	86.14	454,568	+1.50(+1.78%)
Mar 19, 2024	83.93	85.04	83.77	84.64	403,933	+0.41(+0.48%)
Mar 18, 2024	85.31	85.74	84.23	84.23	508,274	-0.63(-0.74%)
Mar 15, 2024	84.61	86.17	84.37	84.85	1,046,060	-0.26(-0.30%)
Mar 14, 2024	86.89	87.23	84.62	85.11	423,978	-1.61(-1.86%)
Mar 13, 2024	86.24	87.19	85.98	86.73	394,986	+0.49(+0.57%)
Mar 12, 2024	85.72	86.36	85.29	86.24	415,209	+0.73(+0.85%)
Mar 11, 2024	85.61	86.07	84.60	85.51	324,038	-0.47(-0.54%)
Mar 08, 2024	86.15	86.83	85.60	85.98	427,497	+0.44(+0.51%)
Mar 07, 2024	85.31	85.90	84.47	85.54	394,936	+0.88(+1.04%)
Mar 06, 2024	83.57	84.71	83.33	84.67	624,632	+1.80(+2.18%)
Mar 05, 2024	84.43	85.16	82.60	82.86	433,676	-2.10(-2.47%)
Mar 04, 2024	84.65	85.73	84.48	84.96	541,128	+0.69(+0.82%)
Mar 01, 2024	84.20	84.32	83.20	84.28	464,986	+0.60(+0.71%)
Feb 29, 2024	84.12	85.07	83.14	83.68	515,244	+0.06(+0.07%)
Feb 28, 2024	82.81	84.82	82.78	83.62	741,957	+0.39(+0.47%)
Feb 27, 2024	81.48	84.36	81.48	83.23	924,448	+1.84(+2.26%)
Feb 26, 2024	80.09	81.52	79.70	81.39	484,399	+0.95(+1.18%)
Feb 23, 2024	80.59	80.67	79.97	80.44	365,954	+0.11(+0.14%)
Feb 22, 2024	80.15	80.35	79.47	80.33	388,133	+0.74(+0.93%)
Feb 21, 2024	79.40	80.19	78.97	79.59	299,190	+0.12(+0.15%)
Feb 20, 2024	79.79	80.70	79.27	79.47	617,411	-1.93(-2.37%)
Feb 16, 2024	80.52	82.25	80.42	81.41	499,281	+0.58(+0.71%)
Feb 15, 2024	80.94	81.96	80.58	80.83	662,955	+0.39(+0.48%)
Feb 14, 2024	80.20	80.97	79.66	80.44	603,644	+1.17(+1.48%)
Feb 13, 2024	80.69	80.83	78.54	79.27	571,312	-3.65(-4.40%)
Feb 12, 2024	81.91	83.66	81.64	82.92	629,438	+1.00(+1.22%)
Feb 09, 2024	80.11	82.06	79.67	81.92	483,840	+1.87(+2.33%)
Feb 08, 2024	80.66	81.24	79.63	80.06	598,509	-0.88(-1.09%)
Feb 07, 2024	81.28	81.52	79.90	80.94	762,869	+0.44(+0.54%)
Feb 06, 2024	81.06	82.32	80.14	80.50	867,759	-0.96(-1.18%)
Feb 05, 2024	80.41	84.34	79.56	81.46	1,541,681	-3.79(-4.45%)
Feb 02, 2024	83.73	85.75	82.80	85.25	994,926	+0.77(+0.92%)
Feb 01, 2024	81.97	84.65	81.61	84.48	760,106	+3.20(+3.94%)
Jan 31, 2024	82.00	83.43	81.27	81.28	789,621	-0.73(-0.90%)
Jan 30, 2024	81.86	82.90	81.64	82.01	381,854	-0.16(-0.19%)
Jan 29, 2024	80.82	82.23	80.67	82.17	476,289	+1.37(+1.69%)
Jan 26, 2024	81.44	82.03	80.53	80.80	437,620	-0.34(-0.42%)
Jan 25, 2024	79.98	81.27	79.69	81.14	459,208	+2.31(+2.93%)
Jan 24, 2024	80.38	80.41	78.40	78.82	290,921	-0.87(-1.10%)
Jan 23, 2024	80.86	81.17	79.27	79.70	414,176	+0.46(+0.58%)
Jan 22, 2024	78.80	79.67	78.80	79.24	320,346	+0.97(+1.24%)
Jan 19, 2024	77.66	78.30	76.75	78.27	269,396	+0.63(+0.81%)
Jan 18, 2024	77.27	77.88	76.71	77.64	330,020	+0.78(+1.02%)
Jan 17, 2024	76.25	77.23	76.05	76.86	590,950	-0.53(-0.68%)
Jan 16, 2024	77.25	77.58	76.42	77.39	448,988	-0.43(-0.55%)
Jan 12, 2024	79.45	79.45	77.63	77.81	241,588	-0.58(-0.73%)
Jan 11, 2024	78.01	78.41	76.89	78.39	351,194	+0.38(+0.48%)
Jan 10, 2024	77.51	78.09	77.26	78.01	258,958	+0.30(+0.38%)
Jan 09, 2024	77.35	77.95	76.79	77.71	353,057	-0.60(-0.76%)
Jan 08, 2024	77.31	78.33	77.10	78.31	307,490	+0.28(+0.36%)
Jan 05, 2024	77.18	78.70	77.18	78.03	542,420	+0.52(+0.67%)
Jan 04, 2024	76.67	77.68	76.18	77.52	686,185	+1.04(+1.36%)
Jan 03, 2024	77.40	77.46	76.10	76.47	387,712	-1.81(-2.31%)
Jan 02, 2024	79.22	79.32	77.87	78.28	480,816	-1.25(-1.57%)
Dec 29, 2023	79.32	79.84	78.85	79.53	441,616	-0.13(-0.16%)
Dec 28, 2023	79.35	80.00	79.17	79.66	340,372	-0.26(-0.32%)
Dec 27, 2023	80.20	80.60	79.80	79.92	253,454	-0.33(-0.41%)
Dec 26, 2023	79.67	80.47	79.40	80.24	239,200	+0.95(+1.20%)
Dec 22, 2023	79.30	79.85	78.77	79.29	330,532	+0.08(+0.10%)
Dec 21, 2023	79.54	79.54	78.20	79.21	411,380	+1.11(+1.42%)
Dec 20, 2023	78.15	80.29	78.03	78.10	425,007	-1.67(-2.09%)
Dec 19, 2023	78.78	79.80	78.63	79.77	381,797	+1.24(+1.58%)
Dec 18, 2023	79.23	79.23	78.01	78.53	460,742	-0.26(-0.33%)
Dec 15, 2023	80.35	80.97	78.57	78.79	1,073,058	-1.85(-2.29%)
Dec 14, 2023	75.91	81.08	75.91	80.63	782,109	+5.21(+6.91%)
Dec 13, 2023	73.26	75.58	73.02	75.42	614,543	+2.05(+2.80%)
Dec 12, 2023	73.68	73.92	72.78	73.37	347,575	-0.47(-0.63%)
Dec 11, 2023	73.71	74.44	73.49	73.83	401,488	+0.20(+0.27%)
Dec 08, 2023	73.27	74.18	72.70	73.64	584,532	+0.31(+0.42%)
Dec 07, 2023	74.67	74.77	73.20	73.33	527,991	-1.08(-1.45%)
Dec 06, 2023	73.76	75.78	73.74	74.41	430,198	+1.15(+1.57%)
Dec 05, 2023	73.96	74.20	73.03	73.26	424,546	-1.25(-1.68%)
Dec 04, 2023	73.45	74.64	73.34	74.51	465,393	+0.43(+0.58%)
Dec 01, 2023	71.91	74.08	71.91	74.08	682,043	+2.24(+3.12%)
Nov 30, 2023	72.80	73.03	71.58	71.84	613,778	-0.54(-0.74%)
Nov 29, 2023	72.28	72.99	71.98	72.38	507,535	+0.90(+1.26%)
Nov 28, 2023	71.95	72.29	71.02	71.47	369,969	-0.67(-0.94%)
Nov 27, 2023	72.85	72.92	72.06	72.15	456,186	-1.22(-1.66%)
Nov 24, 2023	72.58	73.50	72.24	73.37	137,172	+0.79(+1.09%)
Nov 22, 2023	72.34	72.84	71.86	72.57	468,213	+0.24(+0.33%)
Nov 21, 2023	73.18	73.28	72.19	72.34	496,358	-1.08(-1.47%)
Nov 20, 2023	73.81	73.82	73.08	73.42	413,349	-0.45(-0.60%)
Nov 17, 2023	73.74	74.09	73.31	73.86	615,038	+0.97(+1.33%)
Nov 16, 2023	73.30	73.92	72.30	72.89	435,754	-0.99(-1.34%)
Nov 15, 2023	73.29	75.10	73.26	73.88	503,464	+0.54(+0.73%)
Nov 14, 2023	72.12	73.74	71.86	73.35	423,167	+3.35(+4.79%)
Nov 13, 2023	70.29	70.48	69.61	69.99	547,894	-0.83(-1.18%)
Nov 10, 2023	69.86	71.02	69.70	70.83	370,310	+1.35(+1.95%)
Nov 09, 2023	70.75	70.87	69.38	69.47	276,858	-0.52(-0.75%)
Nov 08, 2023	70.00	70.40	69.68	70.00	397,556	+0.25(+0.35%)
Nov 07, 2023	70.25	70.92	69.73	69.75	412,268	-0.96(-1.35%)
Nov 06, 2023	72.01	72.09	70.17	70.71	506,017	-1.10(-1.53%)
Nov 03, 2023	71.30	72.53	71.14	71.81	505,797	+1.74(+2.48%)
Nov 02, 2023	68.85	70.72	68.50	70.07	967,970	+2.12(+3.13%)
Nov 01, 2023	66.22	67.98	64.90	67.94	1,127,514	-0.33(-0.48%)
Oct 31, 2023	68.53	69.08	68.11	68.27	703,157	-0.30(-0.43%)
Oct 30, 2023	68.42	68.81	67.62	68.57	529,333	+0.86(+1.27%)
Oct 27, 2023	68.86	68.86	67.64	67.71	440,940	-0.94(-1.37%)
Oct 26, 2023	68.18	69.08	68.09	68.64	649,811	+0.66(+0.97%)
Oct 25, 2023	68.12	69.11	67.66	67.98	468,609	-0.34(-0.49%)
Oct 24, 2023	68.93	68.93	67.93	68.32	409,145	+0.34(+0.49%)
Oct 23, 2023	68.76	69.19	67.73	67.98	416,012	-0.89(-1.29%)
Oct 20, 2023	68.72	69.82	68.72	68.87	561,161	-0.09(-0.13%)
Oct 19, 2023	69.75	71.14	68.83	68.96	616,064	-1.03(-1.47%)
Oct 18, 2023	72.53	72.54	69.95	69.99	586,969	-3.61(-4.91%)
Oct 17, 2023	71.01	74.30	71.01	73.60	755,908	+2.15(+3.01%)
Oct 16, 2023	70.75	71.67	70.38	71.45	427,762	+1.65(+2.36%)
Oct 13, 2023	70.73	71.23	69.64	69.80	408,126	-1.21(-1.71%)
Oct 12, 2023	72.44	72.44	70.66	71.02	559,279	-1.19(-1.64%)
Oct 11, 2023	71.80	73.15	71.62	72.20	802,322	-0.86(-1.18%)
Oct 10, 2023	72.94	73.80	72.77	73.06	382,777	+0.81(+1.12%)
Oct 09, 2023	71.46	72.77	71.26	72.25	477,621	-0.33(-0.45%)
Oct 06, 2023	70.33	73.43	70.33	72.58	653,880	+2.02(+2.87%)
Oct 05, 2023	71.02	71.38	70.43	70.55	482,503	-0.49(-0.70%)
Oct 04, 2023	70.88	71.49	70.14	71.04	553,348	-0.05(-0.07%)
Oct 03, 2023	71.21	72.01	70.42	71.09	721,340	-0.78(-1.09%)

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.

Timken Company (NY: TKR )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Timken Company (NY: TKR )

Historical Prices

Sections

Services

Daily Times Leader