Indicators

Timken Company (NY: TKR )

83.62 -0.71 (-0.84%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.35	15.77	15.23	15.35	1,597,042	-0.22(-1.44%)
May 27, 2010	15.40	15.59	15.27	15.58	1,540,076	+0.67(+4.47%)
May 26, 2010	15.13	15.50	14.79	14.91	1,836,068	-0.13(-0.85%)
May 25, 2010	14.58	15.07	14.29	15.04	2,029,618	-0.10(-0.67%)
May 24, 2010	15.40	15.51	15.11	15.14	1,464,762	-0.15(-1.01%)
May 21, 2010	14.55	15.44	14.47	15.29	1,828,833	+0.42(+2.83%)
May 20, 2010	14.96	15.31	14.87	14.87	2,312,734	-1.05(-6.57%)
May 19, 2010	16.76	16.76	15.71	15.92	2,650,839	-0.79(-4.75%)
May 18, 2010	17.27	17.30	16.55	16.71	44,066	-0.29(-1.69%)
May 17, 2010	17.42	17.56	16.48	17.00	1,546,462	-0.35(-1.99%)
May 14, 2010	17.34	18.01	17.13	17.34	1,882,535	-0.83(-4.56%)
May 13, 2010	18.12	18.52	18.04	18.17	1,675,919	-0.05(-0.26%)
May 12, 2010	17.50	18.38	17.50	18.22	1,407,451	+0.80(+4.60%)
May 11, 2010	17.63	17.87	17.34	17.42	1,496,258	+0.27(+1.58%)
May 10, 2010	16.89	17.15	16.87	17.15	1,471,300	+1.16(+7.24%)
May 07, 2010	16.42	16.56	15.79	15.99	2,125,988	-0.45(-2.75%)
May 06, 2010	17.12	17.67	15.40	16.44	2,107,145	-0.71(-4.15%)
May 05, 2010	17.34	17.61	17.15	17.15	2,261,055	-0.47(-2.68%)
May 04, 2010	18.39	18.39	17.61	17.62	1,862,189	-1.12(-5.98%)

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.