Timken Company (NY: TKR )

53.58 USD +0.06 (+0.11%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 52.96 53.97 52.89 53.58 322,300 +0.06(+0.11%)
Sep 24, 2020 53.17 54.18 52.51 53.52 362,475 +0.49(+0.92%)
Sep 23, 2020 54.27 55.11 52.98 53.03 448,200 -1.27(-2.34%)
Sep 22, 2020 53.57 54.42 53.19 54.30 571,226 +0.63(+1.17%)
Sep 21, 2020 54.20 54.24 52.67 53.67 685,984 -2.10(-3.77%)
Sep 18, 2020 56.90 57.30 55.57 55.77 992,100 -1.05(-1.85%)
Sep 17, 2020 56.75 57.47 55.73 56.82 593,768 -0.77(-1.34%)
Sep 16, 2020 58.00 58.62 57.26 57.59 756,623 +0.01(+0.02%)
Sep 15, 2020 57.27 57.84 56.49 57.58 694,670 +0.75(+1.32%)
Sep 14, 2020 56.88 57.12 56.11 56.83 542,745 +0.54(+0.96%)
Sep 11, 2020 55.55 56.69 55.34 56.29 429,500 +1.02(+1.85%)
Sep 10, 2020 56.18 56.44 55.22 55.27 655,984 -0.58(-1.04%)
Sep 09, 2020 54.28 56.17 54.28 55.85 502,387 +2.03(+3.77%)
Sep 08, 2020 54.35 55.22 53.78 53.82 542,776 -1.37(-2.48%)
Sep 04, 2020 55.92 56.12 54.35 55.19 573,900 +0.33(+0.60%)
Sep 03, 2020 57.03 57.26 54.54 54.86 508,782 -2.52(-4.39%)
Sep 02, 2020 56.53 57.56 55.99 57.38 466,759 +0.90(+1.59%)
Sep 01, 2020 54.00 56.60 53.92 56.48 707,597 +2.29(+4.23%)
Aug 31, 2020 54.76 54.83 54.17 54.19 318,842 -0.83(-1.51%)
Aug 28, 2020 54.30 55.04 53.92 55.02 311,900 +0.80(+1.48%)
Aug 27, 2020 54.99 55.04 53.89 54.22 284,399 -0.25(-0.46%)
Aug 26, 2020 54.50 54.63 53.87 54.47 218,316 +0.03(+0.06%)
Aug 25, 2020 54.74 55.06 53.82 54.44 218,302 +0.12(+0.22%)
Aug 24, 2020 53.42 54.39 52.99 54.32 516,348 +1.28(+2.41%)
Aug 21, 2020 53.51 53.87 52.81 53.04 412,100 -0.40(-0.75%)
Aug 20, 2020 53.20 54.11 52.90 53.44 491,493 -0.57(-1.06%)
Aug 19, 2020 54.50 55.02 53.99 54.01 347,757 -0.34(-0.63%)
Aug 18, 2020 54.40 54.91 54.16 54.35 371,073 -0.46(-0.84%)
Aug 17, 2020 55.34 55.78 54.53 54.81 274,028 -0.56(-1.01%)
Aug 14, 2020 54.55 55.71 54.55 55.37 346,100 +0.23(+0.42%)
Aug 13, 2020 55.27 56.08 54.91 55.14 364,700 -0.67(-1.20%)
Aug 12, 2020 56.08 56.54 55.01 55.81 512,845 +0.48(+0.87%)
Aug 11, 2020 55.00 56.41 55.00 55.33 1,465,952 +1.02(+1.88%)
Aug 10, 2020 52.21 54.40 52.00 54.31 1,242,000 +2.50(+4.83%)
Aug 07, 2020 50.69 51.83 50.50 51.81 635,500 +1.15(+2.27%)
Aug 06, 2020 49.79 50.86 49.39 50.66 694,008 +0.61(+1.22%)
Aug 05, 2020 49.56 50.30 49.24 50.05 630,176 +0.99(+2.02%)
Aug 04, 2020 49.99 50.19 48.78 49.06 648,588 -0.77(-1.55%)
Aug 03, 2020 49.72 50.79 48.18 49.83 1,019,051 +4.17(+9.13%)
Jul 31, 2020 46.65 46.65 44.95 45.66 952,900 -1.23(-2.62%)
Jul 30, 2020 46.97 47.26 45.82 46.89 484,466 -1.01(-2.11%)
Jul 29, 2020 46.71 48.04 46.59 47.90 374,814 +1.62(+3.50%)
Jul 28, 2020 47.25 47.65 46.18 46.28 354,790 -1.43(-3.00%)
Jul 27, 2020 46.96 48.06 46.87 47.71 339,360 +0.54(+1.14%)
Jul 24, 2020 47.61 47.83 47.00 47.17 244,100 -0.56(-1.17%)
Jul 23, 2020 47.74 48.04 47.50 47.73 476,474 +0.03(+0.06%)
Jul 22, 2020 47.45 48.42 47.42 47.70 454,328 +0.10(+0.21%)
Jul 21, 2020 47.11 47.89 46.70 47.60 506,654 +1.25(+2.70%)
Jul 20, 2020 46.83 47.29 46.03 46.35 429,773 -0.91(-1.93%)
Jul 17, 2020 47.29 47.90 46.85 47.26 411,800 +0.13(+0.28%)
Jul 16, 2020 47.77 48.29 46.89 47.13 561,219 -0.81(-1.69%)
Jul 15, 2020 47.86 48.21 46.69 47.94 356,147 +1.48(+3.19%)
Jul 14, 2020 45.19 46.47 44.49 46.46 475,554 +1.29(+2.86%)
Jul 13, 2020 44.37 46.10 44.37 45.17 513,269 +0.82(+1.85%)
Jul 10, 2020 43.85 44.41 43.49 44.35 705,300 +0.62(+1.42%)
Jul 09, 2020 44.56 44.73 43.23 43.73 394,149 -1.02(-2.28%)
Jul 08, 2020 45.08 45.26 44.19 44.75 373,036 -0.15(-0.33%)
Jul 07, 2020 45.77 45.86 44.70 44.90 461,827 -1.53(-3.30%)
Jul 06, 2020 46.07 46.60 45.72 46.43 506,635 +1.48(+3.29%)
Jul 02, 2020 45.38 46.78 44.85 44.95 402,300 +0.64(+1.44%)
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.