Indicators

Timken Company (NY: TKR )

91.73 +0.40 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	84.43	85.39	83.45	83.99	513,335	+0.06(+0.07%)
Feb 28, 2024	83.12	85.14	83.09	83.93	739,207	+0.39(+0.47%)
Feb 27, 2024	81.78	84.67	81.78	83.54	921,022	+1.85(+2.26%)
Feb 26, 2024	80.39	81.82	80.00	81.69	482,604	+0.95(+1.18%)
Feb 23, 2024	80.89	80.97	80.27	80.74	364,598	+0.11(+0.14%)
Feb 22, 2024	80.45	80.65	79.77	80.63	386,695	+0.74(+0.93%)
Feb 21, 2024	79.70	80.48	79.26	79.89	298,082	+0.12(+0.15%)
Feb 20, 2024	80.09	81.00	79.56	79.77	615,123	-1.94(-2.37%)
Feb 16, 2024	80.82	82.56	80.72	81.71	497,431	+0.58(+0.71%)
Feb 15, 2024	81.24	82.27	80.88	81.13	660,497	+0.39(+0.48%)
Feb 14, 2024	80.50	81.27	79.97	80.74	601,407	+1.18(+1.48%)
Feb 13, 2024	80.99	81.13	78.83	79.57	569,194	-3.67(-4.40%)
Feb 12, 2024	82.22	83.97	81.94	83.23	627,105	+1.01(+1.22%)
Feb 09, 2024	80.41	82.36	79.96	82.23	482,046	+1.87(+2.33%)
Feb 08, 2024	80.96	81.54	79.92	80.35	596,290	-0.89(-1.09%)
Feb 07, 2024	81.58	81.83	80.19	81.24	760,042	+0.44(+0.54%)
Feb 06, 2024	81.36	82.62	80.44	80.80	864,543	-0.97(-1.18%)
Feb 05, 2024	80.71	84.66	79.86	81.77	1,535,967	-3.80(-4.45%)
Feb 02, 2024	84.04	86.07	83.11	85.57	991,238	+0.78(+0.92%)

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.