$41.28 0.00 (%) Timken Co - NYSE

Dec. 17, 2014 | 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
12/17/201440.5941.4040.0241.28857,553
12/16/201440.6041.8540.5240.561,217,233
12/15/201440.9041.1840.3740.661,248,101
12/12/201441.3241.5540.5940.64619,233
12/11/201441.3642.4941.3641.75895,781
12/10/201442.8342.8641.1141.31753,148
12/9/201441.9243.1441.9243.08467,922
12/8/201443.1743.2042.3042.42780,042
12/5/201442.6443.2842.5743.201,094,868
12/4/201442.9743.1542.4542.66416,976
12/3/201442.8843.5342.7343.21567,985
12/2/201442.1542.9042.0642.71498,323
12/1/201442.5642.6241.9142.11690,148
11/28/201443.3443.3442.6642.79406,902
11/26/201444.1344.1343.3643.48515,101
11/25/201443.3044.1343.1544.06769,221
11/24/201443.4243.6743.0643.18783,156
11/21/201443.3343.8043.3343.42588,509
11/20/201441.8742.7941.7542.69801,495
11/19/201443.4643.4642.2842.45967,447
11/18/201443.2243.8943.2143.54618,174
11/17/201442.6743.2842.5543.17505,085
11/14/201442.6743.1442.5742.87819,893
11/13/201443.2843.4542.7242.74518,433
11/12/201443.2743.6143.1643.28693,922
11/11/201443.3843.7043.2643.50812,946
11/10/201443.2643.8443.2043.45979,176
11/7/201443.7243.9843.4743.501,127,225
11/6/201443.3943.7543.2343.61377,264
11/5/201443.0743.4042.5943.36495,814
11/4/201443.1343.1542.5542.74568,361
11/3/201442.9543.6642.6843.211,316,451
10/31/201442.1543.0341.8442.991,006,393
10/30/201441.3841.8841.1141.82684,069
10/29/201442.2742.2741.2441.67932,840
10/28/201442.9542.9941.5641.851,255,732
10/27/201441.0841.6340.9941.401,145,892
10/24/201441.3441.6740.9041.57405,281
10/23/201440.7341.7040.7141.42778,250
10/22/201441.1441.3440.1540.18555,294
10/21/201440.0041.0739.9341.03739,128
10/20/201439.5139.8439.3439.71547,176
10/17/201439.1439.8939.1139.51804,834
10/16/201438.3639.2037.9038.921,337,570
10/15/201438.0339.1637.6238.861,027,681
10/14/201438.4739.3538.4338.74820,177
10/13/201438.4239.2938.2138.23914,344
10/10/201439.3939.4838.4538.50782,954
10/9/201440.5640.7639.4639.46668,398
10/8/201440.3040.6739.5740.661,459,887
10/7/201441.1341.2540.3440.34973,303
10/6/201441.4641.7541.4041.511,023,139
10/3/201441.4841.6140.9941.291,254,927
10/2/201441.6741.9841.1941.261,054,640
10/1/201442.2642.2740.9741.671,850,962
9/30/201443.0143.0142.3442.39890,110
9/29/201442.7843.2942.6342.97916,452
9/26/201442.8943.3042.7543.24521,175
9/25/201443.2143.2142.6642.90666,807
9/24/201443.5443.6343.1443.35685,259
9/23/201443.9444.1643.5843.58652,017
9/22/201444.6344.6343.9244.08734,298
9/19/201445.5845.5844.7644.882,227,119
9/18/201444.7545.3244.4645.30600,317
9/17/201444.6345.1244.4344.55512,987
9/16/201444.5544.8044.1844.52848,242
9/15/201445.1745.1944.6144.77543,164
9/12/201445.2545.5144.9545.181,733,906
9/11/201444.3745.3744.3745.182,347,330
9/10/201444.4444.7344.1544.601,007,542
9/9/201444.8744.9744.4844.61654,525
9/8/201444.7745.0544.3044.85966,584
9/5/201445.1145.1844.7545.00539,518
9/4/201445.0145.6844.9345.11847,776
9/3/201445.5945.7544.8645.02952,368
9/2/201445.2845.9445.1945.251,249,730
8/29/201445.5545.6845.2245.291,166,781
8/28/201445.1745.5544.9545.37868,990
8/27/201445.5245.6945.2045.43638,260
8/26/201445.7546.0345.5345.57666,015
8/25/201445.8746.1345.4645.56554,744
8/22/201445.6245.8745.1545.65786,870
8/21/201446.0046.2245.4345.661,037,928
8/20/201446.0246.2545.7546.02681,872
8/19/201446.2446.2745.9246.00873,056
8/18/201445.9046.2645.9046.14706,773
8/15/201445.9546.0945.2545.63759,343
8/14/201446.4046.4445.8846.08722,908
8/13/201445.7446.4245.3046.261,331,968
8/12/201445.4845.8344.9445.451,269,825
8/11/201446.1846.2845.3545.491,277,977
8/8/201444.9045.9344.7145.871,124,694
8/7/201445.4345.7544.8844.95942,022
8/6/201444.9545.4544.7245.311,304,170
8/5/201445.2045.5944.8045.141,517,375
8/4/201444.7245.4444.5945.291,413,603
8/1/201444.0444.6543.8744.511,509,620
7/31/201444.3945.0143.6244.302,270,466
7/30/201447.0247.3746.3246.501,505,682
7/29/201447.8348.0547.0147.011,071,918
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center