$42.14 +0.08 (%) Timken Co - NYSE

Mar. 31, 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
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
12/29/201443.8344.3043.6944.04344,330
12/26/201443.6644.0843.5543.83313,063
12/24/201443.7743.8843.5243.60218,463
12/23/201443.7344.1443.5943.70550,188
12/22/201443.2043.5043.0543.46630,135
12/19/201442.5843.6642.3843.232,515,220
12/18/201442.0342.5941.6442.59911,714
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center