Timken Co $46.50

down -0.51


30/7/2014 04:03 PM  |  NYSE : TKR  
Industries : Industrial / Machine Tools & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TKR historical data

Date Open High Low Close Volume
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
4/28/201461.6062.5060.9762.16793,848
4/25/201463.5864.0061.2461.411,729,145
4/24/201461.1863.9961.1863.582,382,957
4/23/201460.3760.5659.2559.68935,597
4/22/201459.5560.7959.4260.47572,729
4/21/201459.6059.7858.7959.53468,933
4/17/201459.4460.4459.3659.61641,627
4/16/201459.1959.5658.7659.48464,919
4/15/201458.8759.1257.6958.58772,261
4/14/201458.7059.1158.0158.48601,262
4/11/201458.0158.9557.9358.12611,705
4/10/201460.1960.3358.5958.66617,455
4/9/201459.5560.5159.2160.38604,378
4/8/201458.4859.4958.0759.02816,555
4/7/201459.4759.6758.0358.41760,183
4/4/201461.0061.8159.6159.66810,969
4/3/201460.5960.9660.0760.551,076,154
4/2/201459.0460.7658.9060.581,033,928
4/1/201458.9459.4758.8558.86719,501
3/31/201459.1159.5158.5558.78648,998
3/28/201458.0359.5457.9558.59883,597
3/27/201457.3758.0357.1857.76583,572
3/26/201458.7359.0657.3857.41827,456
3/25/201459.0859.9658.3958.471,308,676
3/24/201460.5360.8459.4159.84676,139
3/21/201459.9361.1359.8360.231,095,793
3/20/201459.2159.6858.9259.51375,133
3/19/201459.2759.7258.7259.34792,322
3/18/201459.3259.9959.0759.24961,073
3/17/201459.0660.1059.0659.39641,880
3/14/201459.2759.8658.5358.69585,253
3/13/201459.9260.2258.9059.34775,911
3/12/201459.1359.6558.9359.62729,996
3/11/201459.7560.4658.8959.571,008,680
3/10/201460.4060.7359.4759.53858,559
3/7/201461.1961.3760.5160.89591,889
Trading Center