Indicators

Timken Company (NY: TKR )

84.21 +0.64 (+0.77%)

Streaming Delayed Price Updated: 2:06 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.91	48.96	48.30	48.53	201,439	-0.49(-1.00%)
Nov 27, 2019	48.54	49.14	48.45	49.02	415,014	+0.37(+0.76%)
Nov 26, 2019	48.64	48.74	48.04	48.65	500,827	-0.15(-0.30%)
Nov 25, 2019	48.32	49.28	48.16	48.80	423,886	+0.58(+1.21%)
Nov 22, 2019	47.97	48.26	47.66	48.22	323,234	+0.57(+1.20%)
Nov 21, 2019	47.82	47.98	47.49	47.65	636,811	-0.03(-0.06%)
Nov 20, 2019	48.13	48.51	47.43	47.67	952,986	-0.77(-1.59%)
Nov 19, 2019	48.65	48.65	48.05	48.45	583,467	+0.20(+0.42%)
Nov 18, 2019	49.02	49.11	48.03	48.24	683,549	-1.23(-2.49%)
Nov 15, 2019	49.22	49.81	49.15	49.47	526,755	+0.67(+1.37%)
Nov 14, 2019	48.48	48.97	48.34	48.80	421,045	+0.19(+0.40%)
Nov 13, 2019	49.02	49.47	48.48	48.61	662,518	-0.81(-1.63%)
Nov 12, 2019	49.65	49.78	49.21	49.42	680,069	-0.23(-0.46%)
Nov 11, 2019	48.87	49.68	48.56	49.65	507,876	+0.40(+0.82%)
Nov 08, 2019	49.06	49.55	48.69	49.24	722,096	+0.16(+0.32%)
Nov 07, 2019	49.31	50.04	48.85	49.09	1,218,032	+0.69(+1.42%)
Nov 06, 2019	48.31	48.67	47.73	48.40	733,944	-0.02(-0.04%)
Nov 05, 2019	48.71	49.34	48.24	48.42	916,817	-0.27(-0.55%)
Nov 04, 2019	47.90	48.93	47.67	48.68	1,497,690	+1.41(+2.99%)

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.