Timken Company (The) Historical Stock Prices

TKR 
$39.79
*  
0.43
1.09%
Get TKR Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading TKR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.39  40.01  39.24  39.79 880,049
05/04/2015 39.44 40.01 39.24 39.79 880,932
05/01/2015 39 40 39 39.36 1,416,480
04/30/2015 39.4 40.51 38.99 39.29 2,380,735
04/29/2015 40.6 41.23 40.37 40.92 1,152,477
04/28/2015 40.36 40.92 40.2 40.89 744,363
04/27/2015 40.23 40.72 40.2 40.54 832,817
04/24/2015 40.4 40.45 39.98 40.17 723,293
04/23/2015 40.17 40.59 40.03 40.37 923,152
04/22/2015 40.11 40.42 39.95 40.28 1,030,396
04/21/2015 40.72 40.808 40 40.08 1,304,532
04/20/2015 40.54 40.98 40.54 40.6 737,432
04/17/2015 41.26 41.31 40.24 40.38 2,100,887
04/16/2015 42.04 42.23 41.7 41.78 921,579
04/15/2015 41.64 42.33 41.582 42.05 1,609,450
04/14/2015 41.55 41.8 41.38 41.57 1,115,582
04/13/2015 41.59 42 41.42 41.61 701,585
04/10/2015 41.67 41.84 41.55 41.76 716,434
04/09/2015 41.62 41.72 41.43 41.56 1,215,557
04/08/2015 42.03 42.3 41.64 41.71 941,220
04/07/2015 42.81 42.83 42.07 42.14 1,016,793
04/06/2015 42.13 43.06 42.02 42.88 1,248,768
04/02/2015 41.92 42.85 41.92 42.33 1,101,983
04/01/2015 42.06 42.24 41.765 42.07 1,028,644
03/31/2015 41.78 42.18 41.58 42.14 1,319,300
03/30/2015 41.03 42.19 41.03 42.06 1,079,736
03/27/2015 40.91 41.18 40.68 40.8 1,146,694
03/26/2015 41.08 41.4 40.97 41.05 1,172,546
03/25/2015 41.48 41.81 41.12 41.15 916,169
03/24/2015 41.5 41.655 41.25 41.34 1,074,944
03/23/2015 41.7 41.95 41.54 41.58 864,710
03/20/2015 41.41 41.77 41.23 41.7 1,537,136
03/19/2015 41.41 41.72 40.965 41.11 870,515
03/18/2015 40.88 41.88 40.83 41.61 1,537,143
03/17/2015 41.57 41.57 40.972 41.1 1,432,965
03/16/2015 41.95 42.16 41.65 41.82 797,912
03/13/2015 42.06 42.15 41.22 41.76 1,673,359
03/12/2015 42.17 42.65 42.08 42.19 960,419
03/11/2015 42.2 42.27 41.69 41.89 2,195,125
03/10/2015 42.22 42.51 42.16 42.19 1,411,617
03/09/2015 42.35 42.72 42.24 42.62 611,897
03/06/2015 42.37 42.88 42.18 42.35 979,047
03/05/2015 42.4 42.76 42.4 42.7 370,303
03/04/2015 42.97 43.02 42.35 42.55 711,445
03/03/2015 43.46 43.4713 42.82 42.97 529,180
03/02/2015 43.26 43.56 42.69 43.5 1,063,232
02/27/2015 42.54 42.72 42.28 42.48 665,574
02/26/2015 42.5 42.67 42.32 42.53 827,146
02/25/2015 42.35 42.63 42.085 42.51 845,499
02/24/2015 42.29 42.62 42.14 42.54 1,041,517
02/23/2015 42.12 42.28 41.83 42.15 558,939
02/20/2015 42.01 42.44 41.59 42.43 924,843
02/19/2015 41.86 42.45 41.79 42.18 461,077
02/18/2015 42.45 42.78 42.15 42.28 823,416
02/17/2015 42.48 42.56 41.92 42.54 1,080,576
02/13/2015 42.29 42.82 42.02 42.53 941,259
02/12/2015 41.79 42.19 41.66 42.07 881,323
02/11/2015 40.72 41.55 40.56 41.44 1,602,724
02/10/2015 40.71 40.86 40.42 40.78 1,187,337
02/09/2015 40.3 40.665 40.29 40.55 832,847
02/06/2015 40.11 40.63 40.11 40.42 887,818
02/05/2015 39.73 40.3 39.5768 40.12 951,437
02/04/2015 40.06 40.28 39.48 39.79 862,297
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?