Timken Company (NY: TKR )

73.57 USD +1.92 (+2.68%)
Streaming Delayed Price Updated: 2:34 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 72.00 72.49 71.19 71.94 385,200 -0.27(-0.37%)
Nov 19, 2020 71.06 72.30 70.46 72.21 415,902 +0.77(+1.08%)
Nov 18, 2020 73.16 73.31 71.42 71.44 514,703 -0.87(-1.20%)
Nov 17, 2020 72.01 72.55 70.78 72.31 648,752 -0.72(-0.99%)
Nov 16, 2020 72.69 73.92 71.17 73.03 751,652 +1.96(+2.76%)
Nov 13, 2020 69.59 71.11 69.17 71.07 483,700 +2.29(+3.33%)
Nov 12, 2020 69.18 69.42 67.78 68.78 802,892 -1.24(-1.77%)
Nov 11, 2020 71.17 71.54 69.15 70.02 771,884 -0.99(-1.39%)
Nov 10, 2020 68.65 71.03 68.40 71.01 1,027,275 +3.30(+4.87%)
Nov 09, 2020 68.87 69.68 66.97 67.71 863,172 +4.67(+7.41%)
Nov 06, 2020 63.50 64.55 62.78 63.04 785,600 -0.19(-0.30%)
Nov 05, 2020 61.24 64.21 61.24 63.23 551,478 +3.03(+5.03%)
Nov 04, 2020 63.20 63.20 60.12 60.20 923,975 -3.74(-5.85%)
Nov 03, 2020 63.81 64.50 62.82 63.94 847,081 +1.14(+1.82%)
Nov 02, 2020 60.76 62.83 60.16 62.80 738,537 +3.10(+5.19%)
Oct 30, 2020 58.44 59.81 57.80 59.70 706,300 +1.56(+2.68%)
Oct 29, 2020 55.83 58.44 55.35 58.14 971,834 +1.57(+2.78%)
Oct 28, 2020 56.91 57.63 55.98 56.57 728,843 -1.78(-3.05%)
Oct 27, 2020 59.54 60.15 58.14 58.35 591,015 -1.52(-2.54%)
Oct 26, 2020 60.35 60.62 59.27 59.87 237,070 -1.39(-2.27%)
Oct 23, 2020 61.09 61.40 60.40 61.26 349,800 +0.78(+1.29%)
Oct 22, 2020 60.24 61.23 60.02 60.48 360,147 +0.40(+0.67%)
Oct 21, 2020 60.42 61.82 60.06 60.08 433,873 -0.27(-0.45%)
Oct 20, 2020 59.70 60.99 59.61 60.35 464,289 +0.94(+1.58%)
Oct 19, 2020 60.00 60.58 59.22 59.41 205,513 -0.42(-0.70%)
Oct 16, 2020 59.96 60.77 59.69 59.83 299,700 -0.11(-0.18%)
Oct 15, 2020 58.56 60.14 58.38 59.94 259,341 +0.55(+0.93%)
Oct 14, 2020 59.71 60.61 59.33 59.39 286,429 -0.28(-0.47%)
Oct 13, 2020 59.52 60.10 59.24 59.67 439,402 -0.09(-0.15%)
Oct 12, 2020 60.96 61.32 59.70 59.76 311,535 -0.79(-1.30%)
Oct 09, 2020 60.31 61.27 60.20 60.55 393,500 +0.74(+1.24%)
Oct 08, 2020 59.94 60.12 59.20 59.81 381,993 +0.38(+0.64%)
Oct 07, 2020 58.90 59.89 58.49 59.43 454,641 +1.43(+2.47%)
Oct 06, 2020 57.98 60.05 57.86 58.00 703,136 +0.35(+0.61%)
Oct 05, 2020 55.92 57.78 55.92 57.65 473,475 +2.40(+4.34%)
Oct 02, 2020 52.71 55.78 52.71 55.25 313,600 +1.37(+2.54%)
Oct 01, 2020 54.68 55.10 53.30 53.88 598,953 -0.34(-0.63%)
Sep 30, 2020 54.99 55.64 53.69 54.22 525,280 -0.32(-0.59%)
Sep 29, 2020 54.63 55.21 54.21 54.54 272,334 -0.27(-0.49%)
Sep 28, 2020 54.73 55.30 54.30 54.81 438,442 +1.23(+2.30%)
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%)
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.