Indicators

Timken Company (NY: TKR )

87.08 -0.87 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.67	42.67	41.46	41.63	813,823	-0.43(-1.03%)
Apr 27, 2017	42.84	43.36	41.85	42.06	1,512,149	-0.65(-1.52%)
Apr 26, 2017	43.36	44.65	42.45	42.71	1,963,984	+1.12(+2.70%)
Apr 25, 2017	40.38	42.11	40.38	41.59	2,006,219	+1.81(+4.56%)
Apr 24, 2017	39.65	40.08	39.34	39.78	816,230	+1.04(+2.67%)
Apr 21, 2017	38.40	38.78	38.05	38.74	755,120	+0.39(+1.01%)
Apr 20, 2017	38.09	38.57	37.79	38.35	900,081	+0.60(+1.60%)
Apr 19, 2017	37.92	38.18	37.75	37.75	685,000	+0.13(+0.34%)
Apr 18, 2017	36.89	37.66	36.67	37.62	783,035	+0.35(+0.93%)
Apr 17, 2017	37.06	37.40	36.89	37.27	464,131	+0.52(+1.41%)
Apr 13, 2017	37.10	37.58	36.76	36.76	696,457	-0.52(-1.39%)
Apr 12, 2017	38.18	38.18	37.02	37.27	936,777	-0.86(-2.26%)
Apr 11, 2017	37.96	38.22	37.53	38.14	481,500	+0.26(+0.68%)
Apr 10, 2017	37.66	38.48	37.58	37.88	932,338	+0.43(+1.15%)
Apr 07, 2017	37.71	37.96	37.32	37.45	784,578	-0.22(-0.57%)
Apr 06, 2017	37.40	37.88	37.08	37.66	1,791,830	+0.26(+0.69%)
Apr 05, 2017	38.40	38.78	37.23	37.40	1,064,170	-0.69(-1.81%)
Apr 04, 2017	38.40	38.61	37.75	38.09	730,993	-0.17(-0.45%)

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.