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 (%)
May 24, 2011	26.24	26.64	26.17	26.51	2,359,599	+0.45(+1.72%)
May 23, 2011	26.55	26.55	25.63	26.07	2,941,898	-0.81(-3.02%)
May 20, 2011	27.15	27.18	26.68	26.88	835,153	-0.41(-1.49%)
May 19, 2011	27.45	27.61	27.03	27.28	995,770	+0.03(+0.12%)
May 18, 2011	26.67	27.32	26.55	27.25	1,671,722	+0.62(+2.34%)
May 17, 2011	27.50	27.54	26.45	26.63	2,698,814	-1.11(-3.99%)
May 16, 2011	28.02	28.16	27.62	27.73	1,864,670	-0.59(-2.09%)
May 13, 2011	28.75	28.98	28.21	28.33	1,927,091	-0.37(-1.30%)
May 12, 2011	28.53	28.80	28.21	28.70	1,548,692	+0.08(+0.28%)
May 11, 2011	28.88	29.11	28.46	28.62	1,580,287	-0.43(-1.47%)
May 10, 2011	28.76	29.17	28.49	29.04	1,256,807	+0.49(+1.70%)
May 09, 2011	28.15	28.94	27.95	28.56	1,415,688	+0.25(+0.90%)
May 06, 2011	28.59	28.74	28.10	28.31	1,327,656	+0.36(+1.27%)
May 05, 2011	28.04	28.62	27.76	27.95	2,200,636	-0.42(-1.46%)
May 04, 2011	29.22	29.34	28.35	28.36	2,734,471	-0.90(-3.08%)
May 03, 2011	29.95	30.33	29.15	29.27	2,129,907	-0.93(-3.07%)

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.