Timken Company (NY: TKR )

66.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 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.