Timken Co $59.56

down -0.05


21/4/2014 11:22 AM  |  NYSE : TKR  
Industries : Industrial / Machine Tools & Accessories
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TKR historical data

Date Open High Low Close Volume
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
4/3/201460.5960.9660.0760.551,076,150
4/2/201459.0460.7658.9060.581,033,930
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
3/25/201459.0859.9658.3958.471,308,680
3/24/201460.5360.8459.4159.84676,139
3/21/201459.9361.1359.8360.231,095,790
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
3/6/201460.6761.3460.4360.97475,053
3/5/201460.7060.8860.2860.48393,991
3/4/201460.5260.9360.2260.55593,841
3/3/201459.4360.1359.1759.66576,286
2/28/201459.9260.7959.7860.36811,920
2/27/201459.6860.1059.0059.87789,102
2/26/201459.3160.1759.3159.94875,519
2/25/201459.1959.4258.6659.16563,929
2/24/201458.9060.3058.7759.17802,573
2/21/201459.3759.4258.8458.95681,313
2/20/201458.4259.4158.3959.29732,619
2/19/201459.0459.6358.4658.661,138,380
2/18/201459.9259.9258.6559.38817,217
2/14/201458.3059.9258.1459.661,459,770
2/13/201457.1058.4756.9258.14809,710
2/12/201456.4758.0356.1257.69974,325
2/11/201456.6757.2356.0456.481,022,760
2/10/201456.3156.4655.3856.37576,896
2/7/201456.0756.7755.6456.50671,793
2/6/201454.8855.8754.4155.72459,276
2/5/201455.4855.7654.3054.66681,759
2/4/201454.0555.8553.4255.771,306,090
2/3/201456.0756.4653.7853.781,232,150
1/31/201456.5357.3156.2856.331,670,650
1/30/201456.3558.3955.5757.621,868,300
1/29/201454.0654.8853.8454.531,362,730
1/28/201453.3455.1153.3454.761,136,970
1/27/201453.5054.0352.5153.13723,152
1/24/201454.9055.0353.3353.46996,051
1/23/201455.4755.6154.9255.521,111,080
1/22/201456.0856.0855.4755.85527,495
1/21/201455.1555.9855.0055.871,254,580
1/17/201455.9855.9854.7855.00804,594
1/16/201456.3456.5255.7256.20758,134
1/15/201454.8956.5254.8156.311,157,040
1/14/201453.6454.9253.6454.91468,576
1/13/201454.4354.9953.4253.55393,375
1/10/201454.2954.7354.2054.54492,662
1/9/201454.8855.1554.1254.29545,044
1/8/201454.4555.1654.2054.89554,614
1/7/201454.2754.8953.9254.50669,879
1/6/201454.8054.9653.9954.02603,118
1/3/201454.5254.9454.3854.57441,085
1/2/201454.9755.4054.4154.45685,070
12/31/201355.1755.4754.8555.07462,846
12/30/201354.8355.2054.6355.10623,405
12/27/201354.7054.9954.4554.74522,720
12/26/201354.0054.9253.9154.69498,294
12/24/201353.5654.3053.5654.08252,369
12/23/201353.7754.4753.2153.761,027,190
12/20/201352.7354.1252.5053.611,737,640
12/19/201352.3552.9652.1452.46800,758
12/18/201352.2052.3850.7552.341,527,720
12/17/201352.1052.8552.0352.191,086,160
12/16/201351.7952.3151.7652.13765,514
12/13/201350.9751.6850.9151.66596,919
12/12/201350.6851.0950.2250.96701,341
12/11/201351.9652.1850.5950.80731,692
12/10/201351.8451.9751.4551.951,065,180
12/9/201352.1052.8051.6651.89761,535
12/6/201352.2352.8151.9552.10709,030
12/5/201351.4451.9550.6951.56995,528
12/4/201350.8051.6950.6251.52747,867
12/3/201351.0151.2950.8750.951,071,900
12/2/201351.7752.0151.0051.121,052,370
11/29/201351.7652.3251.7551.76296,290
11/27/201352.2452.2851.5751.73623,924
11/26/201352.3652.5852.1052.19526,526
11/25/201352.5453.0952.2352.40444,666
11/22/201352.7352.7451.9452.37715,671
Trading Center