Indicators

Timken Company (NY: TKR )

86.89 +0.46 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	25.77	26.79	25.69	26.70	1,388,037	+0.85(+3.30%)
Dec 28, 2012	25.86	26.10	25.79	25.84	1,346,481	-0.28(-1.07%)
Dec 27, 2012	25.93	26.21	25.58	26.12	1,465,660	+0.22(+0.84%)
Dec 26, 2012	26.02	26.16	25.85	25.91	965,540	-0.11(-0.43%)
Dec 24, 2012	25.92	26.18	25.77	26.02	522,234	+0.10(+0.39%)
Dec 21, 2012	25.53	26.07	25.49	25.92	3,907,742	-0.54(-2.05%)
Dec 20, 2012	26.41	26.46	26.23	26.46	1,807,411	+0.06(+0.23%)
Dec 19, 2012	26.65	26.86	26.36	26.40	1,321,660	-0.26(-0.96%)
Dec 18, 2012	25.86	26.66	25.74	26.65	1,967,461	+0.89(+3.44%)
Dec 17, 2012	25.59	25.77	25.31	25.77	1,144,258	+0.37(+1.47%)
Dec 14, 2012	25.40	25.72	25.20	25.39	982,626	-0.02(-0.07%)
Dec 13, 2012	25.38	25.62	25.22	25.41	1,525,344	+0.02(+0.07%)
Dec 12, 2012	25.68	25.73	25.35	25.39	1,288,356	-0.01(-0.02%)
Dec 11, 2012	25.83	25.83	25.29	25.40	1,654,811	-0.04(-0.15%)
Dec 10, 2012	25.34	25.70	25.17	25.44	1,424,456	+0.04(+0.18%)
Dec 07, 2012	25.59	25.68	25.30	25.39	1,577,781	+0.04(+0.15%)
Dec 06, 2012	25.36	25.50	25.11	25.35	1,709,534	-0.02(-0.09%)
Dec 05, 2012	25.25	25.64	25.15	25.38	1,728,255	+0.12(+0.49%)

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.