Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.44	44.57	44.04	44.39	848,961	-0.18(-0.40%)
Sep 27, 2018	44.70	45.15	44.41	44.57	565,202	-0.13(-0.30%)
Sep 26, 2018	45.19	45.50	44.61	44.70	448,990	-0.67(-1.47%)
Sep 25, 2018	45.95	46.02	45.24	45.37	521,695	-0.45(-0.97%)
Sep 24, 2018	46.22	46.22	45.55	45.82	512,998	-0.58(-1.25%)
Sep 21, 2018	46.17	46.71	45.95	46.40	1,308,703	+0.49(+1.07%)
Sep 20, 2018	44.57	45.95	44.57	45.91	1,179,450	+1.83(+4.14%)
Sep 19, 2018	43.41	44.44	43.41	44.08	898,343	+0.80(+1.85%)
Sep 18, 2018	43.41	43.68	42.83	43.28	663,559	-0.09(-0.21%)
Sep 17, 2018	42.92	43.50	42.70	43.37	764,095	+0.53(+1.25%)
Sep 14, 2018	42.48	43.41	42.48	42.83	675,687	+0.31(+0.73%)
Sep 13, 2018	43.01	43.21	42.34	42.52	674,586	-0.18(-0.42%)
Sep 12, 2018	42.39	42.79	41.83	42.70	697,520	+0.18(+0.42%)
Sep 11, 2018	42.30	42.88	42.12	42.52	481,461	-0.13(-0.31%)
Sep 10, 2018	42.70	43.10	42.48	42.65	478,677	+0.22(+0.52%)
Sep 07, 2018	42.65	42.83	42.03	42.43	350,926	-0.40(-0.94%)
Sep 06, 2018	43.32	43.90	42.70	42.83	634,704	-0.45(-1.03%)
Sep 05, 2018	43.14	43.50	42.92	43.28	643,352	+0.04(+0.10%)
Sep 04, 2018	43.14	43.32	42.52	43.23	431,247	-0.09(-0.21%)
Aug 31, 2018		43.32	43.32	43.32	0	-0.22(-0.51%)
Aug 30, 2018	43.63	44.17	43.35	43.55	670,533	-0.09(-0.20%)
Aug 29, 2018	43.37	43.81	43.14	43.63	609,747	+0.45(+1.03%)
Aug 28, 2018	44.44	44.57	42.83	43.19	478,975	-0.18(-0.41%)
Aug 27, 2018	42.48	43.55	42.48	43.37	468,906	+1.02(+2.42%)
Aug 24, 2018	42.39	42.52	41.85	42.34	383,492	+0.27(+0.64%)
Aug 23, 2018	42.43	42.57	41.94	42.08	436,213	-0.62(-1.46%)
Aug 22, 2018	45.06	45.06	42.54	42.70	610,604	-0.94(-2.14%)
Aug 21, 2018	42.61	43.68	42.61	43.63	627,150	+1.02(+2.40%)
Aug 20, 2018	42.74	42.88	42.43	42.61	826,733	+0.13(+0.31%)
Aug 17, 2018	41.94	42.63	41.94	42.48	376,080	+0.31(+0.74%)
Aug 16, 2018	41.94	42.25	41.81	42.17	607,498	+0.52(+1.24%)
Aug 15, 2018	42.00	42.09	40.98	41.65	688,849	-0.84(-1.98%)
Aug 14, 2018	42.80	43.06	42.45	42.49	388,106	-0.22(-0.52%)
Aug 13, 2018	42.62	43.09	42.25	42.71	679,092	+0.04(+0.10%)
Aug 10, 2018	42.31	42.93	41.69	42.67	769,430	+0.09(+0.21%)
Aug 09, 2018	42.89	43.29	42.40	42.58	469,694	-0.44(-1.03%)
Aug 08, 2018	43.64	43.64	42.71	43.02	718,304	+0.22(+0.52%)
Aug 07, 2018	42.58	43.84	42.58	42.80	835,476	+0.40(+0.94%)
Aug 06, 2018	41.29	42.56	40.94	42.40	1,027,221	+1.24(+3.01%)
Aug 03, 2018	41.12	41.91	40.76	41.16	1,508,924	-0.13(-0.32%)
Aug 02, 2018	40.90	42.05	40.63	41.29	1,263,760	+0.09(+0.21%)
Aug 01, 2018	43.95	44.26	41.03	41.21	1,611,134	-2.39(-5.48%)
Jul 31, 2018	42.49	44.59	41.74	43.60	1,815,995	+2.88(+7.07%)
Jul 30, 2018	40.37	41.34	40.32	40.72	1,382,599	+0.53(+1.32%)
Jul 27, 2018	40.23	40.45	39.75	40.19	583,032	+0.18(+0.44%)
Jul 26, 2018	39.04	40.34	39.04	40.01	597,667	+1.06(+2.73%)
Jul 25, 2018	38.99	39.26	38.59	38.95	750,551	-0.31(-0.79%)
Jul 24, 2018	39.75	40.03	39.13	39.26	712,981	+0.09(+0.23%)
Jul 23, 2018	39.66	39.66	39.04	39.17	458,193	-0.71(-1.78%)
Jul 20, 2018	39.92	40.19	39.57	39.88	401,894	-0.27(-0.66%)
Jul 19, 2018	39.48	40.37	39.08	40.14	811,079	+0.49(+1.23%)
Jul 18, 2018	39.21	39.75	38.68	39.66	543,416	+0.58(+1.47%)
Jul 17, 2018	38.33	39.28	38.28	39.08	772,456	+0.53(+1.38%)
Jul 16, 2018	39.48	39.61	38.37	38.55	559,735	-1.06(-2.68%)
Jul 13, 2018	39.21	40.01	39.21	39.61	447,236	+0.40(+1.02%)
Jul 12, 2018	39.04	39.26	38.28	39.21	698,640	+0.53(+1.37%)
Jul 11, 2018	38.82	39.04	38.55	38.68	681,897	-0.71(-1.80%)
Jul 10, 2018	39.57	39.83	38.99	39.39	576,349	-0.13(-0.34%)
Jul 09, 2018	38.59	39.70	38.46	39.52	676,917	+1.11(+2.88%)
Jul 06, 2018	38.33	38.59	37.75	38.42	372,879	-0.04(-0.11%)
Jul 05, 2018	38.64	38.77	37.98	38.46	449,864	+0.22(+0.58%)
Jul 03, 2018		38.24	38.24	38.24	0	-0.09(-0.23%)

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.

Timken Company (NY: TKR )

Historical Prices

Free News Feed