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 28, 2023	74.51	76.21	74.51	75.25	585,465	+0.44(+0.59%)
Apr 27, 2023	74.67	75.22	72.98	74.81	1,104,645	+0.68(+0.91%)
Apr 26, 2023	74.18	75.12	73.69	74.14	787,916	-0.63(-0.84%)
Apr 25, 2023	76.13	76.44	74.75	74.76	500,038	-2.08(-2.70%)
Apr 24, 2023	76.35	77.20	76.10	76.84	374,918	+0.27(+0.36%)
Apr 21, 2023	76.81	76.82	75.88	76.56	364,204	-0.12(-0.15%)
Apr 20, 2023	75.89	77.43	75.77	76.68	326,547	+0.01(+0.01%)
Apr 19, 2023	76.06	76.77	75.39	76.67	553,522	+0.20(+0.26%)
Apr 18, 2023	76.91	77.30	76.06	76.48	617,372	-0.04(-0.05%)
Apr 17, 2023	75.75	76.92	75.75	76.52	392,648	+0.69(+0.90%)
Apr 14, 2023	75.79	76.65	75.36	75.83	592,370	+0.51(+0.68%)
Apr 13, 2023	75.83	75.92	73.96	75.32	1,173,971	-0.66(-0.86%)
Apr 12, 2023	76.11	76.69	75.55	75.98	468,242	+0.74(+0.99%)
Apr 11, 2023	75.04	76.25	74.81	75.23	691,122	+0.82(+1.11%)
Apr 10, 2023	72.07	74.43	71.82	74.41	1,404,048	+2.25(+3.12%)
Apr 06, 2023	73.51	73.51	72.15	72.16	710,645	-1.25(-1.71%)
Apr 05, 2023	75.33	75.42	72.52	73.41	834,631	-2.56(-3.36%)
Apr 04, 2023	80.05	80.08	75.62	75.97	676,369	-3.78(-4.74%)

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.