$40.57 -0.05 (%) Timken Co - NYSE

May. 22, 2015 | 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
5/22/201540.6240.8540.4540.57442,899
5/21/201540.5440.8640.4540.62704,416
5/20/201540.6640.8340.4940.58598,804
5/19/201540.7640.8939.9940.55689,431
5/18/201540.4840.8940.2940.86697,594
5/15/201540.7140.8640.1740.61480,968
5/14/201540.5040.8740.3940.77934,772
5/13/201540.4740.6640.2340.491,195,549
5/12/201540.3240.4740.0640.21599,461
5/11/201540.0940.5039.8640.38732,097
5/8/201539.8240.2139.7839.82465,213
5/7/201539.5739.9139.3839.411,017,564
5/6/201539.4039.7139.4039.62784,711
5/5/201539.8540.2939.1039.26799,082
5/4/201539.4440.0139.2439.79880,932
5/1/201539.0040.0039.0039.361,416,480
4/30/201539.4040.5138.9939.292,380,735
4/29/201540.6041.2340.3740.921,152,477
4/28/201540.3640.9240.2040.89744,363
4/27/201540.2340.7240.2040.54832,817
4/24/201540.4040.4539.9840.17723,293
4/23/201540.1740.5940.0340.37923,152
4/22/201540.1140.4239.9540.281,030,396
4/21/201540.7240.8140.0040.081,304,532
4/20/201540.5440.9840.5440.60737,432
4/17/201541.2641.3140.2440.382,100,887
4/16/201542.0442.2341.7041.78921,579
4/15/201541.6442.3341.5842.051,609,450
4/14/201541.5541.8041.3841.571,115,582
4/13/201541.5942.0041.4241.61701,585
4/10/201541.6741.8441.5541.76716,434
4/9/201541.6241.7241.4341.561,215,557
4/8/201542.0342.3041.6441.71941,220
4/7/201542.8142.8342.0742.141,016,793
4/6/201542.1343.0642.0242.881,248,768
4/2/201541.9242.8541.9242.331,101,983
4/1/201542.0642.2441.7742.071,028,644
3/31/201541.7842.1841.5842.141,319,300
3/30/201541.0342.1941.0342.061,079,736
3/27/201540.9141.1840.6840.801,146,694
3/26/201541.0841.4040.9741.051,172,546
3/25/201541.4841.8141.1241.15916,344
3/24/201541.5041.6641.2541.341,078,442
3/23/201541.7041.9541.5441.58864,710
3/20/201541.4141.7741.2341.701,537,136
3/19/201541.4141.7240.9741.11873,984
3/18/201540.8841.8840.8341.611,537,143
3/17/201541.5741.5740.9741.101,432,965
3/16/201541.9542.1641.6541.82797,912
3/13/201542.0642.1541.2241.761,673,534
3/12/201542.1742.6542.0842.19960,419
3/11/201542.2042.2741.6941.892,195,125
3/10/201542.2242.5142.1642.191,411,617
3/9/201542.3542.7242.2442.62611,897
3/6/201542.3742.8842.1842.35979,047
3/5/201542.4042.7642.4042.70370,303
3/4/201542.9743.0242.3542.55711,445
3/3/201543.4643.4742.8242.97529,180
3/2/201543.2643.5642.6943.501,063,232
2/27/201542.5442.7242.2842.48665,574
2/26/201542.5042.6742.3242.53827,146
2/25/201542.3542.6342.0942.51845,499
2/24/201542.2942.6242.1442.541,041,517
2/23/201542.1242.2841.8342.15558,939
2/20/201542.0142.4441.5942.43924,843
2/19/201541.8642.4541.7942.18461,077
2/18/201542.4542.7842.1542.28823,416
2/17/201542.4842.5641.9242.541,080,576
2/13/201542.2942.8242.0242.53941,259
2/12/201541.7942.1941.6642.07881,323
2/11/201540.7241.5540.5641.441,602,724
2/10/201540.7140.8640.4240.781,187,337
2/9/201540.3040.6740.2940.55832,847
2/6/201540.1140.6340.1140.42887,818
2/5/201539.7340.3039.5840.12951,437
2/4/201540.0640.2839.4839.79862,297
2/3/201539.7540.7739.4940.451,419,942
2/2/201538.1939.5338.0539.401,679,877
1/30/201538.0138.6337.9238.011,971,540
1/29/201539.8140.8837.6538.482,945,343
1/28/201541.3441.5740.4140.531,084,883
1/27/201541.4841.6840.6141.11777,850
1/26/201541.7742.3541.4642.25560,060
1/23/201541.8842.1341.6241.70527,915
1/22/201541.5542.1241.1542.03777,271
1/21/201540.3441.3340.2941.23968,137
1/20/201540.5440.9640.2240.36763,697
1/16/201540.3640.8240.0540.691,030,543
1/15/201541.0741.2040.4540.49579,912
1/14/201540.4641.1040.2840.781,197,964
1/13/201541.5442.0840.6141.08554,220
1/12/201541.0541.3140.3041.20754,750
1/9/201541.6241.7640.7841.15397,415
1/8/201541.3041.8541.1341.48854,062
1/7/201540.9041.0840.4640.84587,349
1/6/201541.4241.6640.3540.571,211,800
1/5/201542.2542.4141.3841.43868,321
1/2/201542.7843.0542.0542.73665,234
12/31/201443.5143.7642.6542.68766,074
12/30/201443.8344.0543.4943.52542,367
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center