Breaking News Bar

Business News and Information

Timken Company (NY: TKR )

72.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 77.36 77.36 77.36 221,933 +0.08(+0.10%)
Dec 30, 2020 75.77 77.51 75.69 77.28 221,933 +1.63(+2.15%)
Dec 29, 2020 76.81 77.01 75.19 75.65 307,903 -0.99(-1.29%)
Dec 28, 2020 77.55 78.01 76.43 76.64 389,796 -0.72(-0.93%)
Dec 24, 2020 77.34 77.39 76.41 77.36 131,400 +0.41(+0.53%)
Dec 23, 2020 76.70 77.38 76.21 76.95 302,733 +0.54(+0.71%)
Dec 22, 2020 77.24 77.24 75.84 76.41 314,013 -0.88(-1.14%)
Dec 21, 2020 75.12 77.47 75.12 77.29 393,583 +0.36(+0.47%)
Dec 18, 2020 76.72 77.78 76.57 76.93 778,100 +0.70(+0.92%)
Dec 17, 2020 76.26 76.73 75.32 76.23 487,493 -0.11(-0.14%)
Dec 16, 2020 78.40 78.40 75.94 76.34 633,455 -2.01(-2.57%)
Dec 15, 2020 77.30 78.51 77.05 78.35 458,271 +2.17(+2.85%)
Dec 14, 2020 76.71 77.66 76.10 76.18 627,440 +0.56(+0.74%)
Dec 11, 2020 74.90 76.51 74.90 75.62 329,400 -0.16(-0.21%)
Dec 10, 2020 75.16 75.99 74.71 75.78 548,415 -0.06(-0.08%)
Dec 09, 2020 75.34 76.21 75.23 75.84 663,725 +0.83(+1.11%)
Dec 08, 2020 72.79 75.30 72.73 75.01 503,914 +1.56(+2.12%)
Dec 07, 2020 74.24 74.65 73.15 73.45 531,222 -1.22(-1.63%)
Dec 04, 2020 72.60 74.83 72.49 74.67 521,400 +2.74(+3.81%)
Dec 03, 2020 72.70 73.57 71.79 71.93 373,854 -0.72(-0.99%)
Dec 02, 2020 72.92 73.03 71.75 72.65 428,059 -0.45(-0.62%)
Dec 01, 2020 74.78 74.78 72.62 73.10 319,276 -0.34(-0.46%)
Nov 30, 2020 74.18 74.22 72.60 73.44 514,012 -1.27(-1.70%)
Nov 27, 2020 74.67 75.36 74.30 74.71 184,900 +0.20(+0.27%)
Nov 25, 2020 74.58 74.90 73.63 74.51 318,200 -0.48(-0.64%)
Nov 24, 2020 74.84 75.24 73.56 74.99 545,931 +1.31(+1.78%)
Nov 23, 2020 72.54 73.96 72.21 73.68 298,889 +1.74(+2.42%)
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%)
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.
 
bottom clear