$33.35 +0.94 (%) Timken Co - New York Stock Exchange, Inc.

Jul. 28, 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
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
7/19/201631.4631.7031.4231.53439,410
7/18/201631.3631.8131.3631.70330,005
7/15/201631.5631.7831.3531.73657,979
7/14/201631.8632.0331.5031.52568,408
7/13/201632.0632.0631.2531.53607,505
7/12/201631.7631.8931.3531.82738,398
7/11/201631.5031.6231.0231.28700,703
7/8/201630.5030.9930.4430.701,109,030
7/7/201630.1630.6329.6530.00804,881
7/6/201629.8530.2229.3130.111,179,687
7/5/201630.5730.7629.7530.02645,847
7/1/201630.5931.1830.5130.90513,555
6/30/201629.9430.6829.7630.66803,717
6/29/201630.0030.1929.5029.72910,538
6/28/201629.4429.7229.1729.581,352,926
6/27/201629.9830.0028.7228.971,004,048
6/24/201631.9132.0130.4230.441,182,619
6/23/201633.1733.4733.1733.46462,573
6/22/201632.8532.9032.4932.63484,359
6/21/201633.3433.4232.5332.66747,505
6/20/201633.4833.7233.2633.36406,821
6/17/201632.6033.0732.4132.92893,269
6/16/201632.2232.6231.8032.49568,638
6/15/201632.7732.9732.4132.44415,052
6/14/201632.7233.1332.3332.52879,423
6/13/201633.3733.5032.8932.91448,576
6/10/201633.6133.6333.0733.44878,203
6/9/201633.9634.1433.7434.09247,816
6/8/201634.5034.5734.2534.38740,915
6/7/201633.9534.3733.8734.27376,684
6/6/201633.7934.0733.4933.94703,999
6/3/201633.9633.9633.3133.56655,418
6/2/201633.0933.8433.0933.80635,122
6/1/201632.9633.4232.6033.26778,611
5/31/201633.5233.9833.1433.25966,557
5/27/201633.5933.9033.2633.44579,878
5/26/201634.2334.4333.5733.68522,007
5/25/201633.4734.1633.2534.04506,669
5/24/201632.8533.3632.6033.22510,294
5/23/201632.4232.7332.2632.68467,691
5/20/201632.6532.8432.4832.57423,089
5/19/201632.5432.7331.9632.39494,593
5/18/201633.1333.5432.7632.90451,688
5/17/201633.3434.2133.1833.55782,409
5/16/201633.1933.6833.0333.42478,855
5/13/201633.4433.7232.7332.90527,509
5/12/201634.0534.2233.1533.47813,245
5/11/201633.7234.1433.5433.75439,301
5/10/201632.7233.7732.5433.71676,800
5/9/201633.3533.5632.5132.581,254,140
5/6/201633.3433.6933.1933.591,106,354
5/5/201633.8134.0033.2633.431,195,837
5/4/201634.2734.4933.3133.511,147,129
5/3/201635.3635.3634.3434.421,353,893
5/2/201635.6635.8535.0035.81630,734
4/29/201636.0236.4535.4335.63973,531
4/28/201635.6737.0735.4935.941,075,671
4/27/201636.5736.5734.6735.801,465,086
4/26/201636.0636.8735.6836.501,487,245
4/25/201636.3936.4835.8035.93817,087
4/22/201635.7936.6535.7036.59871,388
4/21/201635.4236.0535.3635.71979,842
4/20/201635.5435.7435.2035.46418,119
4/19/201635.0535.6434.7935.49571,477
4/18/201634.6435.1334.5234.69913,649
4/15/201634.5535.0734.4834.95565,739
4/14/201635.0035.0034.4834.63589,917
4/13/201634.2834.7933.9434.76804,615
4/12/201633.7834.0933.3633.89583,834
4/11/201633.4633.9233.4233.52494,657
4/8/201633.1433.9632.8033.14530,706
4/7/201633.1533.2032.3532.59725,719
4/6/201633.2533.4132.1933.351,050,601
4/5/201633.2533.5633.0933.29740,614
4/4/201633.6333.8433.0633.54868,508
4/1/201633.0033.7532.7133.671,150,999
3/31/201633.3833.6433.1933.491,133,639
3/30/201633.1733.4833.0733.31687,676
3/29/201632.0733.0031.9832.87761,458
3/28/201631.9632.3631.8232.271,370,103
3/24/201632.2432.7931.7232.76829,015
3/23/201633.2133.4732.5232.60698,365
3/22/201632.9833.6232.7733.40995,405
3/21/201633.3933.5733.1033.23992,711
3/18/201633.0833.5232.8533.441,788,746
3/17/201631.4233.2331.3533.001,284,897
3/16/201630.4331.4230.4331.38562,499
3/15/201630.7730.7930.1430.50731,843
3/14/201631.1231.5130.9731.21747,719
3/11/201630.6931.3730.6731.32455,286
3/10/201630.5130.6629.8730.44692,675
3/9/201630.7830.9530.2630.45754,388
3/8/201631.6331.7530.5830.65805,110
3/7/201631.6032.3131.6032.06990,928
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center