Breaking News Bar

Business News and Information

Timken Company (NY: TKR )

71.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 86.60 86.67 83.38 83.87 680,600 -3.41(-3.91%)
Apr 29, 2021 87.55 88.19 85.20 87.28 679,044 +0.48(+0.55%)
Apr 28, 2021 86.70 89.45 85.45 86.80 1,039,959 +3.01(+3.59%)
Apr 27, 2021 83.61 84.38 82.69 83.79 775,012 -0.12(-0.14%)
Apr 26, 2021 84.46 85.18 83.80 83.91 504,861 +0.18(+0.21%)
Apr 23, 2021 83.92 84.78 83.39 83.73 634,700 +0.59(+0.71%)
Apr 22, 2021 84.62 85.29 83.10 83.14 647,807 -1.48(-1.75%)
Apr 21, 2021 82.20 85.18 81.82 84.62 519,632 +2.37(+2.88%)
Apr 20, 2021 83.42 83.62 81.32 82.25 535,937 -1.17(-1.40%)
Apr 19, 2021 82.88 83.60 82.52 83.42 533,794 +0.13(+0.16%)
Apr 16, 2021 82.58 83.93 82.51 83.29 491,200 +1.30(+1.59%)
Apr 15, 2021 81.14 82.11 80.10 81.99 324,684 +1.33(+1.65%)
Apr 14, 2021 80.02 81.50 79.44 80.66 391,433 +0.76(+0.95%)
Apr 13, 2021 80.94 81.41 78.84 79.90 432,234 -1.28(-1.58%)
Apr 12, 2021 81.00 81.56 80.07 81.18 384,992 -0.33(-0.40%)
Apr 09, 2021 80.29 81.54 80.11 81.51 402,200 +1.40(+1.75%)
Apr 08, 2021 81.18 81.18 79.07 80.11 523,557 -1.08(-1.33%)
Apr 07, 2021 81.74 82.22 80.54 81.19 298,322 -0.65(-0.79%)
Apr 06, 2021 82.82 84.14 81.60 81.84 380,227 -0.77(-0.93%)
Apr 05, 2021 83.07 83.73 82.07 82.61 412,482 +0.45(+0.55%)
Apr 01, 2021 81.56 82.23 80.38 82.16 364,900 +0.99(+1.22%)
Mar 31, 2021 82.36 82.93 81.00 81.17 563,416 -0.95(-1.16%)
Mar 30, 2021 81.94 82.37 80.93 82.12 427,954 +0.78(+0.96%)
Mar 29, 2021 82.39 83.86 81.21 81.34 443,260 -1.20(-1.45%)
Mar 26, 2021 81.64 82.62 80.51 82.54 340,900 +2.02(+2.51%)
Mar 25, 2021 77.89 80.74 76.23 80.52 460,785 +2.16(+2.76%)
Mar 24, 2021 79.19 80.58 78.24 78.36 444,899 +0.29(+0.37%)
Mar 23, 2021 81.00 81.43 77.51 78.07 668,524 -4.04(-4.92%)
Mar 22, 2021 83.48 83.54 80.17 82.11 424,955 -1.91(-2.27%)
Mar 19, 2021 84.44 84.92 82.47 84.02 1,305,700 -0.81(-0.95%)
Mar 18, 2021 86.01 87.92 84.49 84.83 557,219 -1.01(-1.18%)
Mar 17, 2021 82.93 85.99 82.93 85.84 753,004 +2.81(+3.38%)
Mar 16, 2021 82.63 85.98 82.21 83.03 1,690,295 +0.10(+0.12%)
Mar 15, 2021 82.78 83.22 80.93 82.93 522,418 +0.61(+0.74%)
Mar 12, 2021 82.64 83.80 81.91 82.32 454,500 -0.19(-0.23%)
Mar 11, 2021 80.50 82.97 79.72 82.51 597,533 +2.36(+2.94%)
Mar 10, 2021 79.65 80.86 79.13 80.15 661,724 +0.63(+0.79%)
Mar 09, 2021 83.27 83.27 79.43 79.52 513,444 -2.90(-3.52%)
Mar 08, 2021 81.00 83.30 79.77 82.42 411,081 +1.66(+2.06%)
Mar 05, 2021 79.87 81.09 77.91 80.76 616,100 +2.06(+2.62%)
Mar 04, 2021 80.61 81.17 77.57 78.70 805,497 -1.77(-2.20%)
Mar 03, 2021 79.58 81.40 79.18 80.47 612,949 +1.30(+1.64%)
Mar 02, 2021 81.31 81.64 79.03 79.17 470,344 -2.29(-2.81%)
Mar 01, 2021 79.96 82.64 79.79 81.46 620,967 +3.11(+3.97%)
Feb 26, 2021 79.42 79.87 77.10 78.35 598,200 -0.56(-0.71%)
Feb 25, 2021 79.43 80.00 78.18 78.91 976,634 -0.52(-0.65%)
Feb 24, 2021 76.34 80.02 76.34 79.43 549,280 +3.36(+4.42%)
Feb 23, 2021 74.80 76.21 73.75 76.07 693,930 +0.55(+0.73%)
Feb 22, 2021 74.50 76.57 73.89 75.52 786,877 +0.51(+0.68%)
Feb 19, 2021 73.37 75.31 73.17 75.01 491,200 +2.20(+3.02%)
Feb 18, 2021 73.29 73.33 71.71 72.81 587,414 -0.65(-0.88%)
Feb 17, 2021 74.81 75.31 73.13 73.46 593,525 -1.55(-2.07%)
Feb 16, 2021 74.46 75.24 73.22 75.01 976,715 +0.17(+0.23%)
Feb 12, 2021 73.61 75.16 73.35 74.84 621,100 +0.49(+0.66%)
Feb 11, 2021 74.52 75.39 73.98 74.35 785,379 +0.25(+0.34%)
Feb 10, 2021 74.70 74.96 72.75 74.10 997,290 -0.34(-0.46%)
Feb 09, 2021 72.55 74.57 71.05 74.44 1,013,114 +1.53(+2.10%)
Feb 08, 2021 73.01 73.85 72.03 72.91 1,320,303 +0.12(+0.16%)
Feb 05, 2021 74.24 74.35 72.10 72.79 1,470,800 -0.71(-0.97%)
Feb 04, 2021 76.67 77.00 72.61 73.50 1,906,013 -6.74(-8.40%)
Feb 03, 2021 79.51 80.30 78.24 80.24 549,991 +0.54(+0.68%)
Feb 02, 2021 80.03 81.75 79.58 79.70 569,707 +0.95(+1.21%)
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