$44.88 -0.42 (%) Timken Co - NYSE

Sep. 19, 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
9/18/201444.7545.3244.4645.30600,317
9/17/201444.6345.1244.4344.55512,987
9/16/201444.5544.8044.1844.52848,097
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
7/28/201448.1848.4247.7047.851,434,639
7/25/201448.4548.6048.0748.25753,127
7/24/201449.0949.3248.4748.65999,535
7/23/201449.1249.1948.6949.07463,062
7/22/201448.9249.5048.8649.051,015,753
7/21/201448.0048.8948.0048.691,170,043
7/18/201447.8048.2947.6648.22681,993
7/17/201447.7148.3347.5447.78955,092
7/16/201447.7548.1447.4947.90762,940
7/15/201447.8048.1947.5047.541,117,104
7/14/201448.1948.4147.8047.85986,659
7/11/201447.4647.8547.2147.791,551,051
7/10/201448.1048.1047.3347.571,314,325
7/9/201448.4348.9748.2348.36655,670
7/8/201448.5548.6047.8548.321,614,958
7/7/201449.0849.2148.5548.771,104,319
7/3/201449.7249.9649.4649.571,109,912
7/2/201448.0349.8347.9649.732,940,649
7/1/201448.5649.3447.8648.202,482,037
6/30/201467.3668.0366.8467.841,250,758
6/27/201467.1167.3966.6667.32862,399
6/26/201467.5067.6066.5167.22838,464
6/25/201466.9467.7566.9267.62664,396
6/24/201467.0867.6666.9267.171,055,476
6/23/201467.6967.6966.9267.47794,327
6/20/201469.5169.5167.4067.441,623,114
6/19/201467.4769.2567.0468.671,786,139
6/18/201466.5766.7665.8266.58764,629
6/17/201466.7767.1466.2366.391,333,992
6/16/201466.6066.9966.2566.73742,905
6/13/201466.3266.7165.9666.65675,422
6/12/201466.1766.6565.8266.35758,869
6/11/201466.1666.3865.8266.35720,415
6/10/201466.3166.7065.8266.56514,163
6/9/201466.0966.9366.0966.48930,499
6/6/201465.9266.1265.8466.00823,349
6/5/201465.2565.9864.8565.851,306,224
6/4/201464.6265.0964.6164.93482,786
6/3/201464.8065.6764.5264.89522,109
6/2/201464.2165.1363.7565.10493,682
5/30/201464.1364.4963.7764.22615,620
5/29/201464.1764.3263.4064.32321,991
5/28/201464.1464.3763.4864.01364,147
5/27/201464.4264.7063.5964.26579,705
5/23/201462.6464.2462.4164.16498,004
5/22/201463.5363.6762.6262.66526,982
5/21/201462.2163.5062.1263.37635,749
5/20/201463.2863.2861.5862.13655,105
5/19/201462.0563.5961.9763.46540,631
5/16/201462.2862.4161.6962.25482,009
5/15/201462.1062.6461.0262.31633,266
5/14/201463.1363.2862.2162.36445,310
5/13/201463.9463.9463.0263.33407,420
5/12/201462.8863.7862.8863.70642,151
5/9/201462.4762.9662.0062.46797,838
5/8/201463.1063.5362.1762.43585,641
5/7/201462.9963.3862.5063.26619,779
5/6/201463.2063.2062.3162.80612,960
5/5/201462.3763.0961.9362.74622,353
5/2/201463.2363.9362.7562.95678,392
5/1/201463.2263.7462.7963.16670,960
4/30/201462.2963.4262.2163.08795,146
4/29/201462.4662.7361.8362.35638,166
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center