$39.30 -0.90 (%) Timken Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TKR historical data

Date Open High Low Close Volume
12/9/201640.0540.3039.1039.30685,539
12/7/201639.2040.1039.0039.95560,971
12/6/201639.0039.3538.7539.101,336,391
12/5/201639.7540.1539.0539.15604,969
12/2/201639.1039.5838.8539.45638,188
12/1/201639.4040.0039.0339.101,240,353
11/30/201639.3539.4538.7039.05845,858
11/29/201639.0039.2538.6038.65209,816
11/28/201639.5539.7039.0539.20400,132
11/25/201639.6039.7539.3539.60201,419
11/23/201639.6539.9039.4039.55726,246
11/22/201639.0039.7038.5539.65908,152
11/21/201638.6039.4838.5338.601,120,480
11/18/201638.2038.6037.9038.25698,761
11/17/201638.1538.7037.8038.60642,590
11/16/201639.2539.4038.1538.65607,338
11/15/201638.9539.7538.6139.65462,928
11/14/201638.8539.1538.4039.15921,456
11/11/201638.1538.7537.9038.40710,043
11/10/201636.9539.0036.9538.451,365,185
11/9/201634.0536.9834.0536.751,006,683
11/8/201633.8034.5033.6033.95906,841
11/7/201634.7535.2533.5033.751,068,573
11/4/201631.9032.7531.9032.30432,892
11/3/201632.0532.1531.6032.00595,462
11/2/201632.5532.6531.9532.05537,485
11/1/201633.4033.4032.4532.60504,774
10/31/201633.1533.4532.9833.05668,059
10/28/201632.8733.4832.8732.98864,936
10/27/201634.7434.7432.8333.201,290,891
10/26/201634.3535.3334.3534.95997,699
10/25/201634.3234.7234.1634.59593,145
10/24/201634.9535.1134.1934.40423,728
10/21/201633.9234.6533.4734.46548,418
10/20/201634.3734.6934.1234.21355,096
10/19/201634.7334.7534.1434.59743,426
10/18/201635.1035.1134.3434.65348,720
10/17/201634.3834.7834.3734.52290,182
10/14/201634.6734.7634.1334.42383,634
10/13/201634.2134.4234.0234.26326,855
10/12/201634.5434.8834.2134.71383,005
10/11/201634.6934.8434.3434.49373,230
10/10/201635.0735.4134.7934.89439,011
10/7/201635.8335.8334.6134.95626,100
10/6/201635.2735.8735.1135.87485,453
10/5/201634.7535.4434.7535.41414,909
10/4/201635.0035.2334.4834.56447,605
10/3/201634.9535.2734.7934.88507,872
9/30/201634.6535.2834.6035.14632,896
9/29/201634.5034.9534.4634.56562,374
9/28/201634.0434.7133.8634.69366,461
9/27/201633.2933.8933.2933.81553,937
9/26/201633.1633.7632.9633.62666,194
9/23/201633.4933.6433.0233.26411,753
9/22/201633.3433.6833.2533.67549,113
9/21/201632.4132.9532.2932.93363,357
9/20/201632.6032.6432.2232.22356,487
9/19/201632.6132.8432.2732.44690,672
9/16/201632.2032.3731.8632.17697,204
9/15/201631.9232.5931.7632.53660,337
9/14/201632.4232.5631.7131.87583,306
9/13/201632.8033.0832.0532.35615,713
9/12/201632.3333.5032.3333.37488,781
9/9/201633.4833.4932.7432.751,094,462
9/8/201633.7433.8833.5733.68253,773
9/7/201633.3733.8133.3733.81300,386
9/6/201634.0134.1533.4233.51370,165
9/2/201634.0834.1433.8033.95266,780
9/1/201633.9233.9933.2733.70559,728
8/31/201634.2534.4733.6233.87547,913
8/30/201634.2734.5734.2534.38327,139
8/29/201634.2134.5034.2034.38350,850
8/26/201634.3234.6234.0134.15337,514
8/25/201633.8234.3833.8134.20455,367
8/24/201634.1734.4134.0134.07472,916
8/23/201633.8234.3833.8234.30491,169
8/22/201633.2433.6633.2333.64266,861
8/19/201633.3633.8133.1633.72281,573
8/18/201633.5933.7233.5033.60328,675
8/17/201633.5033.6733.3333.63324,908
8/16/201633.7033.7733.4233.54252,133
8/15/201633.6633.8433.5333.72416,807
8/12/201633.7433.8933.4333.52300,884
8/11/201633.6634.0633.6633.88398,352
8/10/201634.0134.0733.6733.73319,297
8/9/201634.0534.2133.7933.88346,792
8/8/201634.1334.3734.0334.16517,737
8/5/201633.5734.1233.5234.01483,047
8/4/201633.3533.6933.3333.36666,379
8/3/201633.2833.5933.1433.42838,643
8/2/201633.5733.7733.1633.34876,694
8/1/201633.3633.8133.1633.611,048,350
7/29/201633.2833.6232.7333.45928,468
7/28/201631.5433.5931.5433.351,388,013
7/27/201632.0832.8532.0232.411,260,960
7/26/201631.2032.0331.0431.99530,392
7/25/201631.0431.1930.8431.13477,103
7/22/201630.5131.1630.4731.06561,584
7/21/201631.3831.4030.6130.88991,617
7/20/201631.4531.8431.3831.60443,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center