Timken Company (NY: TKR )

52.34 -0.70 (-1.33%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 52.50 53.73 51.65 53.05 345,098 -0.32(-0.60%)
Jun 29, 2022 54.54 54.78 52.88 53.37 360,084 -1.42(-2.59%)
Jun 28, 2022 55.71 56.71 54.64 54.79 586,664 -0.25(-0.45%)
Jun 27, 2022 55.28 55.51 54.39 55.04 377,061 +0.16(+0.29%)
Jun 24, 2022 52.65 55.06 52.14 54.88 717,631 +3.07(+5.93%)
Jun 23, 2022 52.65 53.27 51.06 51.81 438,605 -1.20(-2.26%)
Jun 22, 2022 52.90 53.85 52.70 53.01 491,148 -0.78(-1.45%)
Jun 21, 2022 55.10 55.10 53.72 53.79 399,090 -0.14(-0.26%)
Jun 17, 2022 54.15 54.53 52.96 53.93 873,459 -0.04(-0.07%)
Jun 16, 2022 56.04 56.04 53.38 53.97 323,330 -3.54(-6.16%)
Jun 15, 2022 57.33 58.44 56.92 57.51 242,522 +0.62(+1.09%)
Jun 14, 2022 57.36 57.86 56.15 56.89 390,144 -0.39(-0.68%)
Jun 13, 2022 58.02 58.20 56.11 57.28 313,287 -2.43(-4.07%)
Jun 10, 2022 61.91 62.18 59.58 59.71 499,599 -3.56(-5.63%)
Jun 09, 2022 62.68 64.49 62.64 63.27 480,458 -0.29(-0.46%)
Jun 08, 2022 63.99 64.45 63.25 63.56 598,202 -0.89(-1.38%)
Jun 07, 2022 62.60 64.56 62.06 64.45 584,202 +1.31(+2.07%)
Jun 06, 2022 62.36 63.38 62.05 63.14 284,868 +1.01(+1.63%)
Jun 03, 2022 62.31 62.90 61.61 62.13 262,409 -0.77(-1.22%)
Jun 02, 2022 60.64 62.96 60.34 62.90 572,754 +2.98(+4.97%)
Jun 01, 2022 61.20 61.37 59.19 59.92 422,131 -1.15(-1.88%)
May 31, 2022 60.34 61.27 59.57 61.07 386,018 +0.35(+0.58%)
May 27, 2022 60.92 61.00 60.16 60.72 325,783 +0.70(+1.17%)
May 26, 2022 59.55 60.37 59.45 60.02 373,216 +1.36(+2.32%)
May 25, 2022 57.36 59.11 57.36 58.66 492,714 +0.87(+1.51%)
May 24, 2022 58.12 58.12 56.69 57.79 491,523 -0.88(-1.50%)
May 23, 2022 58.89 59.55 57.90 58.67 356,711 +0.78(+1.35%)
May 20, 2022 58.95 59.22 56.30 57.89 403,648 -0.71(-1.21%)
May 19, 2022 57.00 59.44 57.00 58.60 441,700 +0.60(+1.03%)
May 18, 2022 59.58 60.62 57.65 58.00 341,316 -2.13(-3.54%)
May 17, 2022 58.88 60.17 58.55 60.13 473,874 +2.49(+4.32%)
May 16, 2022 58.23 58.28 56.70 57.64 337,672 -0.64(-1.10%)
May 13, 2022 58.45 59.00 57.71 58.28 372,580 +0.30(+0.52%)
May 12, 2022 57.27 58.28 56.72 57.98 445,625 +0.39(+0.68%)
May 11, 2022 58.88 60.22 57.33 57.59 431,484 -1.14(-1.94%)
May 10, 2022 61.17 61.57 57.69 58.73 369,363 -1.63(-2.70%)
May 09, 2022 58.17 61.56 58.17 60.36 634,134 +1.35(+2.29%)
May 06, 2022 60.73 60.73 58.56 59.01 697,287 -1.86(-3.06%)
May 05, 2022 62.50 63.19 60.20 60.87 352,483 -2.89(-4.53%)
May 04, 2022 60.96 63.82 60.55 63.76 776,463 +2.90(+4.77%)
May 03, 2022 58.62 61.51 58.30 60.86 573,412 +1.65(+2.79%)
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.