$33.78 +0.34 (%) Timken Co - New York Stock Exchange, Inc.

May. 31, 2016 | 10:39 AM

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
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
3/4/201631.0932.2130.8831.602,331,362
3/3/201630.8631.1430.5830.88891,070
3/2/201630.8131.1930.1730.831,635,785
3/1/201630.2031.0929.8230.891,044,976
2/29/201630.0030.1729.8129.83624,990
2/26/201630.1130.1329.6229.82616,747
2/25/201630.1330.3129.2329.77998,345
2/24/201629.0630.1928.6430.08712,302
2/23/201630.4730.9229.6429.66601,147
2/22/201630.5931.1530.4230.69693,759
2/19/201630.2330.4029.5730.14986,626
2/18/201630.2730.8329.4730.811,507,655
2/17/201630.7431.6430.5630.711,467,156
2/16/201630.4530.7729.7030.361,056,561
2/12/201628.4030.0228.3229.891,183,347
2/11/201627.7528.5827.6328.10965,310
2/10/201629.0029.2027.9328.211,155,916
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center