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 (%)
Mar 31, 2009	7.424	7.615	7.282	7.387	1,128,466	+0.04(+0.50%)
Mar 30, 2009	7.599	7.631	7.176	7.350	1,633,708	-0.90(-10.96%)
Mar 26, 2009	7.885	8.313	7.869	8.255	2,205,852	+0.50(+6.48%)
Mar 25, 2009	7.620	7.964	7.424	7.753	2,887,454	+0.20(+2.59%)
Mar 24, 2009	7.525	7.710	7.398	7.557	2,882,399	-0.13(-1.72%)
Mar 23, 2009	7.377	7.689	7.340	7.689	2,735,242	+0.66(+9.33%)
Mar 20, 2009	7.652	7.668	6.996	7.033	2,575,875	-0.78(-10.02%)
Mar 19, 2009	7.895	7.970	7.567	7.816	2,280,556	+0.04(+0.48%)
Mar 18, 2009	7.260	7.864	7.202	7.779	2,314,996	+0.36(+4.85%)
Mar 17, 2009	7.080	7.419	6.869	7.419	2,311,808	+0.32(+4.47%)
Mar 16, 2009	7.170	7.350	6.980	7.102	2,099,999	+0.10(+1.44%)
Mar 13, 2009	6.834	7.046	6.779	7.001	0	+0.22(+3.28%)
Mar 12, 2009	6.699	6.885	6.350	6.779	2,125,306	+0.17(+2.56%)
Mar 11, 2009	6.726	6.848	6.445	6.610	2,553,854	-0.08(-1.26%)
Mar 10, 2009	5.842	6.726	5.842	6.694	3,651,037	+0.94(+16.38%)
Mar 09, 2009	5.265	5.837	5.265	5.752	3,364,193	+0.44(+8.27%)
Mar 06, 2009	5.800	5.842	5.228	5.313	0	-0.40(-7.04%)
Mar 05, 2009	5.895	6.107	5.683	5.715	3,068,117	-0.41(-6.66%)
Mar 04, 2009	6.059	6.419	6.012	6.123	4,163,412	+0.05(+0.87%)

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.