$28.01 -0.99 (%) Timken Co - NYSE

Feb. 10, 2016 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TKR historical data

Date Open High Low Close Volume
2/9/201628.5029.6928.5029.001,178,873
2/8/201629.1429.6728.5529.091,122,952
2/5/201629.2830.2629.0429.521,454,599
2/4/201627.9330.1327.6829.322,103,106
2/3/201626.4228.0625.5828.021,776,680
2/2/201625.6625.7325.1225.511,467,906
2/1/201626.0826.3125.5826.15837,519
1/29/201625.4926.5625.4926.551,098,660
1/28/201625.4525.8624.9825.41885,650
1/27/201624.8925.6624.8225.15766,538
1/26/201623.8325.1023.5925.011,276,513
1/25/201624.1024.3323.5723.65543,223
1/22/201624.0224.8123.8624.26789,696
1/21/201623.4524.0123.1423.55709,433
1/20/201622.6923.6222.2223.411,558,878
1/19/201624.3724.7023.2223.50991,832
1/15/201624.0824.6523.7024.52646,545
1/14/201624.9925.0524.1824.79976,162
1/13/201625.6625.8124.7624.79859,872
1/12/201625.6025.7324.7625.50915,651
1/11/201625.9126.0025.0625.321,038,702
1/8/201626.8827.0925.6925.741,321,546
1/7/201627.0927.3026.6126.701,566,674
1/6/201627.1127.6427.0627.46934,061
1/5/201628.3528.4327.5127.82554,930
1/4/201627.9428.3627.7428.33691,340
12/31/201528.5528.9528.4128.59655,525
12/30/201528.5028.9028.4728.66457,746
12/29/201528.6628.8528.2728.61493,568
12/28/201528.8128.9428.2928.45486,689
12/24/201528.7729.1928.7728.98248,200
12/23/201528.0928.8928.0928.84957,884
12/22/201527.4528.2027.4227.90810,458
12/21/201527.2527.4927.0627.37572,917
12/18/201527.1927.4126.9427.081,035,829
12/17/201528.1028.1227.2527.26928,745
12/16/201528.1428.5727.7528.03889,498
12/15/201528.5828.5827.7527.951,001,999
12/14/201528.7728.8928.1728.49998,143
12/11/201529.0529.1728.7628.79467,000
12/10/201529.6729.9729.4129.49729,957
12/9/201529.5630.2929.4529.70556,880
12/8/201530.3930.4929.6229.65637,647
12/7/201531.1531.1530.6230.88679,533
12/4/201531.2231.5931.0231.33549,026
12/3/201531.6431.6431.0131.33953,290
12/2/201531.8832.1731.2931.46664,374
12/1/201532.3132.4931.8632.08466,633
11/30/201532.2832.5932.1532.24519,871
11/27/201532.0432.2731.4732.16377,091
11/25/201532.1232.3031.8932.04627,715
11/24/201531.4032.2231.3432.16564,503
11/23/201531.8232.0431.5031.59508,028
11/20/201531.3432.0031.3431.75932,296
11/19/201530.9831.3330.8131.21497,588
11/18/201530.8531.3530.6931.28588,271
11/17/201531.2831.2830.6130.73641,999
11/16/201530.4531.2530.3331.20612,504
11/13/201530.1130.6729.9930.52853,122
11/12/201531.1331.2730.2130.24745,854
11/11/201531.9531.9531.3931.52350,385
11/10/201531.3531.9131.2031.90578,824
11/9/201532.2432.2431.2831.55507,497
11/6/201532.1232.3831.7632.26768,328
11/5/201532.2532.5031.8532.37493,025
11/4/201532.4932.8932.0432.25595,318
11/3/201532.1432.6732.1332.41781,269
11/2/201531.6132.4331.3532.28976,533
10/30/201531.1931.9530.9931.601,566,723
10/29/201530.3931.1130.2331.061,301,561
10/28/201529.1330.8029.1330.601,914,597
10/27/201528.9629.2528.6228.781,522,178
10/26/201529.6929.8829.3929.53640,002
10/23/201529.4929.9129.2929.72768,981
10/22/201528.7929.7828.6629.29497,257
10/21/201528.8129.0728.5028.57512,323
10/20/201528.5629.4228.3728.691,116,194
10/19/201528.4128.7628.3728.69818,961
10/16/201529.5029.5028.2228.591,787,184
10/15/201529.8030.3329.5130.33664,520
10/14/201529.8430.1529.5129.90766,183
10/13/201530.0930.6329.7729.88958,878
10/12/201531.0531.0730.3330.39550,144
10/9/201531.1231.4830.7830.991,122,163
10/8/201529.7931.1329.7931.001,068,808
10/7/201529.9330.7129.6429.841,087,360
10/6/201529.6030.0529.5829.77794,707
10/5/201528.4429.6828.4429.52856,021
10/2/201527.0928.2426.8428.221,089,158
10/1/201527.5427.8127.1527.46883,724
9/30/201527.1127.5226.9527.491,128,466
9/29/201526.5226.9826.3326.921,326,839
9/28/201526.9027.0026.3126.462,278,622
9/25/201527.4927.5627.0627.10798,664
9/24/201527.8127.8627.2227.311,643,065
9/23/201528.4828.6528.0728.10876,992
9/22/201528.5428.9028.2628.48773,352
9/21/201529.1929.5728.8728.91881,814
9/18/201529.5029.5728.9029.021,622,865
9/17/201529.9030.1129.6929.891,243,414
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center