Historical Data for Timken Company (The) (TKR)

$ 42.50   -0.61 (-1.41%) Volume: 532.49k 3:37 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 42.60 42.89 41.48 42.50 532.49k -0.61 -1.41% 42.50 22.36m 6,576
05/28/20 44.45 44.45 42.56 43.11 851.31k -0.95 -2.16% 43.11 36.73m 9,613
05/27/20 44.21 44.87 43.18 44.06 672.82k 1.14 2.66% 44.06 29.49m 8,232
05/26/20 42.64 43.43 42.465 42.92 498.89k 2.42 5.98% 42.92 21.44m 6,910
05/22/20 40.56 40.69 40.02 40.50 340.73k 0.10 0.25% 40.50 13.78m 4,841
05/21/20 40.72 41.65 40.11 40.40 605.26k -0.939981 -2.27% 40.40 24.5m 7,533
05/20/20 41.96 43.25 41.52 41.62 704.74k 0.337713 0.82% 41.34 29.54m 5,442
05/19/20 40.67 42.37 40.25 41.28 573.27k 0.268183 0.66% 41.0023 23.87m 8,090
05/18/20 39.81 41.47 39.425 41.01 889.47k 3.6056 9.71% 40.7341 36.16m 10,177
05/15/20 36.55 37.60 36.55 37.38 451.65k 0.47677 1.30% 37.1285 16.82m 5,775
05/14/20 35.33 36.93 34.46 36.90 578.97k 0.87408 2.44% 36.6517 20.7m 7,808
05/13/20 36.49 36.71 35.60 36.02 748.41k -0.685358 -1.88% 35.7777 27.02m 9,191
05/12/20 38.79 39.26 36.68 36.71 638.47k -1.8872 -4.92% 36.463 24.31m 6,833
05/11/20 38.11 38.85 37.42 38.61 717.23k -0.268183 -0.69% 38.3502 27.55m 7,488
05/08/20 38.03 38.96 37.66 38.88 622.05k 1.8276 4.97% 38.6184 23.98m 6,439
05/07/20 37.06 37.70 36.81 37.04 547.28k 0.715156 1.98% 36.7908 20.3m 5,115
05/06/20 37.42 37.60 36.12 36.32 364.52k -1.0032 -2.71% 36.0756 13.34m 6,049
05/05/20 37.12 38.28 37.12 37.33 687.77k 0.735022 2.02% 37.0788 25.89m 7,935
05/04/20 34.67 36.71 34.34 36.59 754.37k 0.655559 1.84% 36.3438 27.23m 9,161
05/01/20 38.34 39.50 34.79 35.93 647.91k -1.6389 -4.39% 35.6883 23.32m 7,437
04/30/20 38.50 38.69 37.50 37.58 720.85k -1.9567 -4.98% 37.3272 27.31m 7,111
04/29/20 38.16 39.84 38.05 39.55 532.69k 2.652 7.24% 39.2839 20.91m 6,824