Indicators

Timken Company (NY: TKR )

90.63 -0.16 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.65	31.65	30.36	31.05	3,004,230	-0.66(-2.10%)
Apr 27, 2012	30.79	31.84	30.79	31.72	3,220,364	+0.98(+3.20%)
Apr 26, 2012	30.13	30.84	29.98	30.73	3,912,634	+0.59(+1.95%)
Apr 25, 2012	30.34	30.89	29.63	30.15	6,066,013	+2.06(+7.32%)
Apr 24, 2012	27.35	28.16	27.21	28.09	2,631,779	+0.85(+3.13%)
Apr 23, 2012	27.17	27.26	26.72	27.24	3,006,148	-0.52(-1.86%)
Apr 20, 2012	27.77	28.09	27.67	27.75	920,868	+0.19(+0.70%)
Apr 19, 2012	27.63	28.24	27.39	27.56	2,017,891	-0.06(-0.22%)
Apr 18, 2012	27.66	28.00	27.48	27.62	946,601	-0.21(-0.75%)
Apr 17, 2012	27.74	28.25	27.60	27.83	996,877	+0.44(+1.60%)
Apr 16, 2012	27.44	27.80	27.29	27.39	1,161,613	+0.14(+0.50%)
Apr 13, 2012	27.44	27.60	27.14	27.25	1,148,270	-0.33(-1.20%)
Apr 12, 2012	26.88	27.92	26.82	27.58	1,610,367	+0.85(+3.19%)
Apr 11, 2012	26.80	26.99	26.55	26.73	1,503,853	+0.36(+1.38%)
Apr 10, 2012	27.17	27.22	26.18	26.37	2,163,259	-0.84(-3.07%)
Apr 09, 2012	27.36	27.60	27.04	27.21	1,932,095	-0.73(-2.60%)
Apr 05, 2012	28.18	28.56	27.87	27.93	1,579,538	-0.21(-0.74%)
Apr 04, 2012	28.04	28.17	27.67	28.14	1,230,448	-0.37(-1.29%)
Apr 03, 2012	28.11	28.62	27.96	28.51	2,415,676	+0.28(+0.99%)

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.