Breaking News Bar

Business News and Information

Timken Company (NY: TKR )

67.81 USD +1.20 (+1.80%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 66.33 67.22 66.30 66.61 547,311 +1.08(+1.65%)
Sep 21, 2021 66.36 66.37 64.66 65.53 733,229 -0.50(-0.76%)
Sep 20, 2021 65.53 66.53 65.00 66.03 538,682 -1.39(-2.06%)
Sep 17, 2021 68.07 68.07 66.75 67.42 1,027,934 -0.60(-0.88%)
Sep 16, 2021 67.50 68.63 66.29 68.02 1,039,538 -2.40(-3.41%)
Sep 15, 2021 68.68 70.73 68.50 70.42 745,759 +1.29(+1.87%)
Sep 14, 2021 72.17 72.17 68.72 69.13 415,096 -2.71(-3.77%)
Sep 13, 2021 70.95 71.88 70.15 71.84 370,329 +1.43(+2.03%)
Sep 10, 2021 72.17 72.17 70.34 70.41 409,099 -1.05(-1.47%)
Sep 09, 2021 71.37 72.33 71.14 71.46 430,968 -0.04(-0.06%)
Sep 08, 2021 70.53 71.86 69.30 71.50 777,935 +0.65(+0.92%)
Sep 07, 2021 71.91 72.14 70.82 70.85 405,229 -1.31(-1.82%)
Sep 03, 2021 73.01 73.54 72.03 72.16 410,230 -0.83(-1.14%)
Sep 02, 2021 72.99 73.36 72.22 72.99 634,335 +0.17(+0.23%)
Sep 01, 2021 73.91 73.91 71.79 72.82 387,985 -0.72(-0.98%)
Aug 31, 2021 74.99 75.44 73.25 73.54 810,334 -1.55(-2.06%)
Aug 30, 2021 75.58 75.88 74.84 75.09 374,920 -0.11(-0.15%)
Aug 27, 2021 73.78 75.38 73.66 75.20 435,503 +1.57(+2.13%)
Aug 26, 2021 74.24 74.51 73.50 73.63 354,452 -0.72(-0.97%)
Aug 25, 2021 74.24 75.17 73.90 74.35 364,407 -0.07(-0.09%)
Aug 24, 2021 74.32 75.18 74.13 74.42 349,003 +0.61(+0.83%)
Aug 23, 2021 73.91 74.14 73.25 73.81 604,613 +0.58(+0.79%)
Aug 20, 2021 73.29 73.99 72.55 73.23 723,451 -0.18(-0.25%)
Aug 19, 2021 74.53 74.64 72.72 73.41 771,986 -1.69(-2.25%)
Aug 18, 2021 76.62 76.83 74.91 75.10 593,768 -1.83(-2.38%)
Aug 17, 2021 77.41 78.17 76.00 76.93 781,830 -1.60(-2.04%)
Aug 16, 2021 78.96 79.36 78.00 78.53 348,101 -0.64(-0.81%)
Aug 13, 2021 79.35 79.35 78.58 79.17 286,224 +0.03(+0.04%)
Aug 12, 2021 79.17 79.94 78.66 79.14 325,854 -0.08(-0.10%)
Aug 11, 2021 77.09 79.25 76.60 79.22 362,140 +2.72(+3.56%)
Aug 10, 2021 74.97 77.16 74.97 76.50 304,305 +1.42(+1.89%)
Aug 09, 2021 75.46 75.77 74.72 75.08 325,052 -0.93(-1.22%)
Aug 06, 2021 75.67 76.65 75.43 76.01 277,434 +1.00(+1.33%)
Aug 05, 2021 75.63 76.13 74.43 75.01 547,030 +0.11(+0.15%)
Aug 04, 2021 75.83 76.97 74.91 74.90 489,827 -1.41(-1.85%)
Aug 03, 2021 75.19 76.68 73.92 76.31 744,768 +1.55(+2.07%)
Aug 02, 2021 74.82 79.31 74.53 74.76 1,220,285 -4.74(-5.96%)
Jul 30, 2021 78.01 79.56 78.01 79.50 606,222 +1.03(+1.31%)
Jul 29, 2021 78.27 79.33 77.36 78.47 310,858 +1.28(+1.66%)
Jul 28, 2021 78.18 78.31 76.14 77.19 400,052 -1.04(-1.33%)
Jul 27, 2021 76.89 78.40 76.33 78.23 603,885 +0.83(+1.07%)
Jul 26, 2021 77.27 77.71 76.46 77.40 343,881 +0.42(+0.55%)
Jul 23, 2021 77.29 77.49 76.31 76.98 296,317 +0.50(+0.65%)
Jul 22, 2021 78.00 78.00 76.22 76.48 288,876 -1.34(-1.72%)
Jul 21, 2021 76.91 77.86 76.50 77.82 629,042 +1.72(+2.26%)
Jul 20, 2021 75.32 77.09 74.84 76.10 749,884 +1.11(+1.48%)
Jul 19, 2021 74.61 76.13 73.29 74.99 499,707 -0.83(-1.09%)
Jul 16, 2021 77.96 78.55 75.69 75.82 451,673 -2.05(-2.63%)
Jul 15, 2021 77.85 78.75 77.18 77.87 175,761 -0.62(-0.79%)
Jul 14, 2021 79.06 80.12 77.91 78.49 312,361 -0.47(-0.60%)
Jul 13, 2021 80.23 80.61 78.92 78.96 274,308 -1.75(-2.17%)
Jul 12, 2021 79.83 80.77 79.00 80.71 335,971 +0.38(+0.47%)
Jul 09, 2021 79.52 80.69 79.06 80.33 309,310 +2.44(+3.13%)
Jul 08, 2021 77.55 78.96 76.58 77.89 312,551 -1.29(-1.63%)
Jul 07, 2021 77.95 79.45 77.95 79.18 314,061 +1.00(+1.28%)
Jul 06, 2021 79.58 79.75 77.00 78.18 510,803 -1.92(-2.40%)
Jul 02, 2021 80.28 80.67 79.16 80.10 313,927 -0.20(-0.25%)
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