TKR - The Timken Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201750.6551.2050.5051.0051.00403,800
Oct 19, 201749.9550.4049.5550.4050.40349,900
Oct 18, 201749.6050.1549.0650.1050.10397,300
Oct 17, 201749.8550.1049.4049.5549.55431,200
Oct 16, 201750.7550.8049.7549.8549.85675,000
Oct 13, 201750.6050.7550.1550.4050.40371,200
Oct 12, 201749.6050.2549.3050.1550.15633,200
Oct 11, 201749.9050.1549.5049.7549.75400,700
Oct 10, 201750.3050.4049.8349.9049.90544,300
Oct 09, 201749.5050.1049.4150.0050.00658,300
Oct 06, 201748.6549.4048.5049.3549.35488,200
Oct 05, 201748.7549.0048.6048.8048.80350,100
Oct 04, 201748.6549.0548.6048.7548.75406,500
Oct 03, 201748.7549.1048.0548.7548.75556,500
Oct 02, 201748.7549.2048.3048.5548.55741,300
Sep 29, 201748.7048.9348.4048.5548.55501,300
Sep 28, 201748.2548.8548.2048.7548.75340,400
Sep 27, 201748.1048.7547.9048.3548.35573,200
Sep 26, 201748.6548.6547.7547.8547.85679,700
Sep 25, 201749.1049.3548.8049.0549.05305,500
Sep 22, 201748.4549.2348.4549.1049.10397,300
Sep 21, 201748.4548.7948.1548.6048.60492,300
Sep 20, 201748.2048.9248.0548.5048.50561,700
Sep 19, 201747.9048.4047.7548.1548.15605,700
Sep 18, 201746.9547.8046.9547.8047.80350,800
Sep 15, 201746.3546.9546.2046.8546.85996,700
Sep 14, 201745.7046.3345.7046.3046.30276,500
Sep 13, 201745.5546.1845.4045.9545.95464,200
Sep 12, 201745.3045.9545.2545.8045.80492,500
Sep 11, 201744.4545.1044.3545.0545.05827,600
Sep 08, 201743.9544.3543.7544.0044.00830,300
Sep 07, 201744.8044.8043.8544.0044.00524,800
Sep 06, 201744.7044.9044.4044.6544.65525,300
Sep 05, 201745.1545.3044.3344.4044.40532,100
Sep 01, 201744.8545.4044.6045.1545.15397,900
Aug 31, 201745.4045.5044.6844.8544.85629,000
Aug 30, 201744.3545.1044.3145.1045.10716,000
Aug 29, 201743.7544.4043.7544.2044.20469,400
Aug 28, 201744.1044.4543.9544.2044.20437,500
Aug 25, 201744.0044.1043.7543.8543.85371,700
Aug 24, 201744.2044.3543.6543.7543.75405,700
Aug 23, 201744.2044.8044.0044.0544.05728,700
Aug 22, 201743.4044.7543.4044.6044.60672,200
Aug 21, 201742.7543.4042.7543.1543.15673,200
Aug 18, 201742.8543.1342.5542.8042.80437,400
Aug 18, 20170.27 Dividend
Aug 17, 201743.4043.7042.7543.3043.03805,300
Aug 16, 201743.8044.0543.2043.6543.38613,500
Aug 15, 201744.2544.4043.4543.5043.23577,400
Aug 14, 201744.0544.4844.0344.4044.12426,500
Aug 11, 201743.3044.0543.1043.6543.38568,100
Aug 10, 201744.2044.2543.5543.6043.33533,100
Aug 09, 201744.6045.2044.3544.4544.17756,300
Aug 08, 201744.5545.3544.5045.0044.72821,200
Aug 07, 201744.5544.8044.0544.7044.42697,800
Aug 04, 201744.5045.1544.5044.7044.42504,100
Aug 03, 201744.8544.9544.1544.3044.02787,800
Aug 02, 201744.9045.2544.5044.9044.62776,300
Aug 01, 201745.5045.6844.3545.0044.721,131,900
Jul 31, 201745.7545.7844.8545.5045.22732,000
Jul 28, 201746.1046.1044.8045.4545.17842,200
Jul 27, 201746.0046.6845.6046.1545.861,456,100
Jul 26, 201747.0048.4045.7045.8045.512,542,300
Jul 25, 201749.4549.6548.7549.3549.041,326,800
Jul 24, 201748.7548.8548.2548.7548.45886,200
Jul 21, 201749.2549.2547.7048.7048.401,314,400
Jul 20, 201749.4549.9549.3049.7049.39751,100
Jul 19, 201748.9549.5548.9349.5049.19429,900
Jul 18, 201748.7549.1048.4048.8548.55517,600
Jul 17, 201748.8049.0548.6049.0048.69443,000
Jul 14, 201749.3049.3048.5048.7548.45587,700
Jul 13, 201748.6049.5548.4549.0048.691,281,900
Jul 12, 201748.0549.0548.0548.5548.251,140,200
Jul 11, 201746.8547.6546.7047.5547.25805,700
Jul 10, 201746.1547.2545.9046.9546.66556,000
Jul 07, 201745.9546.5545.7846.4046.11598,000
Jul 06, 201745.8546.7545.6545.8545.56720,800
Jul 05, 201746.5046.5045.8046.1045.81503,800
Jul 03, 201746.5546.6045.9546.3046.01580,100
Jun 30, 201745.6046.6045.5846.2545.96818,200
Jun 29, 201745.6045.8544.8045.4045.12983,600
Jun 28, 201744.4545.8544.2045.4045.12833,800
Jun 27, 201744.0544.0543.3543.6043.331,146,800
Jun 26, 201744.5044.9544.1044.5044.22863,700
Jun 23, 201744.9045.0044.4044.5044.221,057,600
Jun 22, 201744.3545.1543.8044.8544.57917,300
Jun 21, 201746.1046.1044.2044.3544.07600,900
Jun 20, 201746.4546.5045.5846.1045.81709,600
Jun 19, 201745.7546.6545.5546.6046.31820,200
Jun 16, 201745.7045.8544.7545.5545.27907,900
Jun 15, 201744.7045.9044.7045.8045.51505,100
Jun 14, 201746.5546.7045.0545.3045.02583,000
Jun 13, 201746.6546.6545.9546.4546.16631,400
Jun 12, 201746.4547.1546.0546.5546.26550,100
Jun 09, 201745.8546.5345.6046.2545.96807,200
Jun 08, 201744.3546.1544.1045.9045.61935,300
Jun 07, 201745.3045.4544.0044.2043.921,119,900
Jun 06, 201745.4545.4544.7545.2544.971,024,700
Jun 05, 201746.3046.5045.7545.8045.51459,000
Jun 02, 201747.2047.2646.3546.4546.16678,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...