$34.56 -0.13 (%) Timken Co - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/28/201634.0434.7133.8634.69366,461
9/27/201633.2933.8933.2933.81553,937
9/26/201633.1633.7632.9633.62666,194
9/23/201633.4933.6433.0233.26411,753
9/22/201633.3433.6833.2533.67549,113
9/21/201632.4132.9532.2932.93363,357
9/20/201632.6032.6432.2232.22356,487
9/19/201632.6132.8432.2732.44690,672
9/16/201632.2032.3731.8632.17697,204
9/15/201631.9232.5931.7632.53660,337
9/14/201632.4232.5631.7131.87583,306
9/13/201632.8033.0832.0532.35615,713
9/12/201632.3333.5032.3333.37488,781
9/9/201633.4833.4932.7432.751,094,462
9/8/201633.7433.8833.5733.68253,773
9/7/201633.3733.8133.3733.81300,386
9/6/201634.0134.1533.4233.51370,165
9/2/201634.0834.1433.8033.95266,780
9/1/201633.9233.9933.2733.70559,728
8/31/201634.2534.4733.6233.87547,913
8/30/201634.2734.5734.2534.38327,139
8/29/201634.2134.5034.2034.38350,850
8/26/201634.3234.6234.0134.15337,514
8/25/201633.8234.3833.8134.20455,367
8/24/201634.1734.4134.0134.07472,916
8/23/201633.8234.3833.8234.30491,169
8/22/201633.2433.6633.2333.64266,861
8/19/201633.3633.8133.1633.72281,573
8/18/201633.5933.7233.5033.60328,675
8/17/201633.5033.6733.3333.63324,908
8/16/201633.7033.7733.4233.54252,133
8/15/201633.6633.8433.5333.72416,807
8/12/201633.7433.8933.4333.52300,884
8/11/201633.6634.0633.6633.88398,352
8/10/201634.0134.0733.6733.73319,297
8/9/201634.0534.2133.7933.88346,792
8/8/201634.1334.3734.0334.16517,737
8/5/201633.5734.1233.5234.01483,047
8/4/201633.3533.6933.3333.36666,379
8/3/201633.2833.5933.1433.42838,643
8/2/201633.5733.7733.1633.34876,694
8/1/201633.3633.8133.1633.611,048,350
7/29/201633.2833.6232.7333.45928,468
7/28/201631.5433.5931.5433.351,388,013
7/27/201632.0832.8532.0232.411,260,960
7/26/201631.2032.0331.0431.99530,392
7/25/201631.0431.1930.8431.13477,103
7/22/201630.5131.1630.4731.06561,584
7/21/201631.3831.4030.6130.88991,617
7/20/201631.4531.8431.3831.60443,801
7/19/201631.4631.7031.4231.53439,410
7/18/201631.3631.8131.3631.70330,005
7/15/201631.5631.7831.3531.73657,979
7/14/201631.8632.0331.5031.52568,408
7/13/201632.0632.0631.2531.53607,505
7/12/201631.7631.8931.3531.82738,398
7/11/201631.5031.6231.0231.28700,703
7/8/201630.5030.9930.4430.701,109,030
7/7/201630.1630.6329.6530.00804,881
7/6/201629.8530.2229.3130.111,179,687
7/5/201630.5730.7629.7530.02645,847
7/1/201630.5931.1830.5130.90513,555
6/30/201629.9430.6829.7630.66803,717
6/29/201630.0030.1929.5029.72910,538
6/28/201629.4429.7229.1729.581,352,926
6/27/201629.9830.0028.7228.971,004,048
6/24/201631.9132.0130.4230.441,182,619
6/23/201633.1733.4733.1733.46462,573
6/22/201632.8532.9032.4932.63484,359
6/21/201633.3433.4232.5332.66747,505
6/20/201633.4833.7233.2633.36406,821
6/17/201632.6033.0732.4132.92893,269
6/16/201632.2232.6231.8032.49568,638
6/15/201632.7732.9732.4132.44415,052
6/14/201632.7233.1332.3332.52879,423
6/13/201633.3733.5032.8932.91448,576
6/10/201633.6133.6333.0733.44878,203
6/9/201633.9634.1433.7434.09247,816
6/8/201634.5034.5734.2534.38740,915
6/7/201633.9534.3733.8734.27376,684
6/6/201633.7934.0733.4933.94703,999
6/3/201633.9633.9633.3133.56655,418
6/2/201633.0933.8433.0933.80635,122
6/1/201632.9633.4232.6033.26778,611
5/31/201633.5233.9833.1433.25966,557
5/27/201633.5933.9033.2633.44579,878
5/26/201634.2334.4333.5733.68522,007
5/25/201633.4734.1633.2534.04506,669
5/24/201632.8533.3632.6033.22510,294
5/23/201632.4232.7332.2632.68467,691
5/20/201632.6532.8432.4832.57423,089
5/19/201632.5432.7331.9632.39494,593
5/18/201633.1333.5432.7632.90451,688
5/17/201633.3434.2133.1833.55782,409
5/16/201633.1933.6833.0333.42478,855
5/13/201633.4433.7232.7332.90527,509
5/12/201634.0534.2233.1533.47813,245
5/11/201633.7234.1433.5433.75439,301
5/10/201632.7233.7732.5433.71676,800
5/9/201633.3533.5632.5132.581,254,140
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center