$30.76 +0.79 (%) Timken Co - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TKR historical data

Date Open High Low Close Volume
8/26/201529.9830.0629.3129.97930,404
8/25/201530.8030.8829.3629.401,072,588
8/24/201529.6831.2128.4229.971,253,662
8/21/201531.7231.8431.2231.22781,354
8/20/201532.3732.5731.9831.99833,456
8/19/201532.8133.0732.2932.78680,217
8/18/201533.1733.3032.8532.96610,838
8/17/201532.7433.2432.5433.21435,644
8/14/201532.8033.1132.7332.96349,796
8/13/201532.7432.9332.6732.77382,072
8/12/201532.4632.9732.1932.95590,071
8/11/201533.1333.2632.7432.78478,246
8/10/201533.0533.7032.8833.61731,814
8/7/201532.8633.2832.6332.71502,615
8/6/201532.9533.3132.8432.95629,389
8/5/201533.0333.3732.8232.95809,698
8/4/201532.6333.1632.5032.74848,296
8/3/201533.3833.4432.4932.62843,232
7/31/201533.3933.5933.0133.381,056,510
7/30/201531.0633.5531.0633.491,134,131
7/29/201531.9833.2831.9633.051,464,289
7/28/201531.6531.9831.4031.981,086,462
7/27/201531.4531.7831.3631.54619,723
7/24/201532.6932.6931.7331.88694,066
7/23/201533.1233.3232.6132.66680,373
7/22/201533.7333.7933.1833.22513,643
7/21/201534.0634.3533.7133.87587,786
7/20/201534.3034.4134.0534.13477,383
7/17/201534.7534.9034.3034.32457,676
7/16/201535.0535.1734.6734.83575,495
7/15/201535.1135.1134.4134.751,153,348
7/14/201535.2235.5435.1035.36679,990
7/13/201535.0735.3834.9235.34697,717
7/10/201535.0835.1334.7734.83630,218
7/9/201535.8035.8934.7434.741,048,963
7/8/201535.7035.8135.2535.36884,440
7/7/201535.6536.0035.3135.98720,958
7/6/201535.9236.0535.4735.65416,253
7/2/201536.7036.8236.0636.24386,070
7/1/201536.8036.9536.4536.65552,379
6/30/201536.8936.9336.3536.57749,170
6/29/201537.0037.0036.2436.30708,269
6/26/201537.0337.4936.9737.31857,611
6/25/201537.5137.5836.8936.98503,912
6/24/201537.6837.7037.4737.50423,997
6/23/201537.8237.9337.5537.69860,604
6/22/201538.1838.1837.8537.97456,328
6/19/201538.3338.4337.7837.781,177,822
6/18/201538.6138.7338.3138.35543,813
6/17/201538.5538.7438.2638.53787,275
6/16/201538.5838.7138.2338.48600,642
6/15/201538.6838.7938.4738.65838,290
6/12/201539.0439.1538.7738.93384,562
6/11/201539.3039.4339.0639.20425,999
6/10/201539.1439.4338.8939.27471,876
6/9/201538.9939.1938.7738.82579,477
6/8/201539.0739.1038.8938.90437,053
6/5/201538.9839.1138.7839.10423,404
6/4/201539.3939.4538.8239.05473,824
6/3/201539.7740.0439.3839.61725,114
6/2/201539.2439.8838.9939.60600,797
6/1/201539.2839.4438.8139.30518,203
5/29/201539.8039.8039.0739.101,111,546
5/28/201540.4140.4939.5339.93624,168
5/27/201540.3240.6440.0440.54893,989
5/26/201540.3440.5939.9340.17605,866
5/22/201540.6240.8540.4540.57442,899
5/21/201540.5440.8640.4540.62704,416
5/20/201540.6640.8340.4940.58598,804
5/19/201540.7640.8939.9940.55689,431
5/18/201540.4840.8940.2940.86697,594
5/15/201540.7140.8640.1740.61480,968
5/14/201540.5040.8740.3940.77934,772
5/13/201540.4740.6640.2340.491,195,549
5/12/201540.3240.4740.0640.21599,461
5/11/201540.0940.5039.8640.38732,097
5/8/201539.8240.2139.7839.82465,213
5/7/201539.5739.9139.3839.411,017,564
5/6/201539.4039.7139.4039.62784,711
5/5/201539.8540.2939.1039.26799,082
5/4/201539.4440.0139.2439.79880,932
5/1/201539.0040.0039.0039.361,416,480
4/30/201539.4040.5138.9939.292,380,735
4/29/201540.6041.2340.3740.921,152,477
4/28/201540.3640.9240.2040.89744,363
4/27/201540.2340.7240.2040.54832,817
4/24/201540.4040.4539.9840.17723,293
4/23/201540.1740.5940.0340.37923,152
4/22/201540.1140.4239.9540.281,030,396
4/21/201540.7240.8140.0040.081,304,532
4/20/201540.5440.9840.5440.60737,432
4/17/201541.2641.3140.2440.382,100,887
4/16/201542.0442.2341.7041.78921,579
4/15/201541.6442.3341.5842.051,609,450
4/14/201541.5541.8041.3841.571,115,582
4/13/201541.5942.0041.4241.61701,585
4/10/201541.6741.8441.5541.76716,434
4/9/201541.6241.7241.4341.561,215,557
4/8/201542.0342.3041.6441.71941,220
4/7/201542.8142.8342.0742.141,016,793
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!