Indicators

Timken Company (NY: TKR )

91.37 -0.02 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	31.51	31.76	31.24	31.71	896,713	+0.24(+0.77%)
Mar 27, 2013	31.59	31.59	31.07	31.47	1,030,771	-0.29(-0.92%)
Mar 26, 2013	32.06	32.06	31.51	31.76	1,107,403	-0.13(-0.40%)
Mar 25, 2013	32.32	32.34	31.63	31.89	615,868	-0.29(-0.89%)
Mar 22, 2013	32.03	32.19	31.85	32.18	689,952	+0.27(+0.86%)
Mar 21, 2013	32.16	32.39	31.78	31.90	694,737	-0.42(-1.30%)
Mar 20, 2013	32.29	32.54	32.15	32.32	797,420	+0.24(+0.73%)
Mar 19, 2013	32.27	32.38	31.64	32.09	573,487	-0.12(-0.37%)
Mar 18, 2013	31.81	32.50	31.70	32.20	602,882	-0.08(-0.24%)
Mar 15, 2013	32.57	32.79	32.24	32.28	1,255,018	-0.31(-0.95%)
Mar 14, 2013	32.23	32.78	31.98	32.59	1,426,902	+0.39(+1.22%)
Mar 13, 2013	31.75	32.23	31.46	32.20	931,013	+0.46(+1.45%)
Mar 12, 2013	32.02	32.03	31.57	31.74	755,898	-0.27(-0.86%)
Mar 11, 2013	31.90	32.14	31.75	32.01	926,277	+0.07(+0.21%)
Mar 08, 2013	31.86	32.01	31.54	31.95	960,702	+0.37(+1.17%)
Mar 07, 2013	31.54	31.72	31.44	31.58	1,080,726	+0.04(+0.12%)
Mar 06, 2013	31.45	31.67	31.22	31.54	1,464,206	+0.24(+0.77%)
Mar 05, 2013	30.61	31.34	30.55	31.30	1,660,993	+1.06(+3.52%)
Mar 04, 2013	30.22	30.47	29.79	30.23	1,075,578	-0.15(-0.50%)

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.