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 29, 2020	39.80	40.07	38.75	39.74	879,605	-0.53(-1.32%)
May 28, 2020	41.53	41.53	39.76	40.28	911,194	-0.89(-2.16%)
May 27, 2020	41.30	41.92	40.34	41.16	720,148	+1.07(+2.66%)
May 26, 2020	39.84	40.58	39.67	40.10	533,983	+2.26(+5.98%)
May 22, 2020	37.89	38.02	37.39	37.84	364,878	+0.09(+0.25%)
May 21, 2020	38.04	38.91	37.47	37.74	647,834	-0.88(-2.27%)
May 20, 2020	38.94	40.14	38.53	38.62	759,421	+0.32(+0.82%)
May 19, 2020	37.74	39.32	37.35	38.31	617,748	+0.25(+0.66%)
May 18, 2020	36.94	38.48	36.59	38.06	958,480	+3.37(+9.71%)
May 15, 2020	33.92	34.89	33.92	34.69	486,639	+0.45(+1.30%)
May 14, 2020	32.79	34.27	31.98	34.24	623,886	+0.82(+2.44%)
May 13, 2020	33.86	34.07	33.04	33.43	806,472	-0.64(-1.88%)
May 12, 2020	36.00	36.43	34.04	34.07	688,005	-1.76(-4.92%)
May 11, 2020	35.37	36.05	34.73	35.83	772,873	-0.25(-0.69%)
May 08, 2020	35.29	36.15	34.95	36.08	670,260	+1.71(+4.97%)
May 07, 2020	34.39	34.99	34.16	34.37	589,747	+0.67(+1.98%)
May 06, 2020	34.73	34.89	33.52	33.70	392,799	-0.94(-2.71%)
May 05, 2020	34.45	35.52	34.45	34.64	741,135	+0.69(+2.02%)
May 04, 2020	32.17	34.07	31.87	33.96	812,898	+0.61(+1.84%)

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.