Timken Company (NY: TKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.79	40.06	38.75	39.74	879,770	-0.53(-1.32%)
May 28, 2020	41.52	41.52	39.76	40.27	911,365	-0.89(-2.16%)
May 27, 2020	41.30	41.91	40.33	41.16	720,283	+1.06(+2.66%)
May 26, 2020	39.83	40.57	39.67	40.09	534,084	+2.26(+5.98%)
May 22, 2020	37.89	38.01	37.38	37.83	364,947	+0.09(+0.25%)
May 21, 2020	38.04	38.91	37.47	37.74	647,956	-0.88(-2.27%)
May 20, 2020	38.93	40.13	38.52	38.62	759,564	+0.32(+0.82%)
May 19, 2020	37.73	39.31	37.34	38.30	617,864	+0.25(+0.66%)
May 18, 2020	36.94	38.48	36.58	38.05	958,661	+3.37(+9.71%)
May 15, 2020	33.91	34.89	33.91	34.68	486,730	+0.45(+1.30%)
May 14, 2020	32.78	34.26	31.97	34.24	624,003	+0.82(+2.44%)
May 13, 2020	33.86	34.06	33.03	33.42	806,624	-0.64(-1.88%)
May 12, 2020	35.99	36.43	34.03	34.06	688,135	-1.76(-4.92%)
May 11, 2020	35.36	36.05	34.72	35.82	773,019	-0.25(-0.69%)
May 08, 2020	35.29	36.15	34.94	36.07	670,386	+1.71(+4.97%)
May 07, 2020	34.39	34.98	34.15	34.37	589,858	+0.67(+1.98%)
May 06, 2020	34.72	34.89	33.51	33.70	392,873	-0.94(-2.71%)
May 05, 2020	34.44	35.52	34.44	34.64	741,275	+0.69(+2.02%)
May 04, 2020	32.17	34.06	31.86	33.95	813,051	+0.61(+1.84%)
May 01, 2020	35.57	36.65	32.28	33.34	698,301	-1.53(-4.39%)
Apr 30, 2020	35.72	35.90	34.79	34.87	776,924	-1.83(-4.98%)
Apr 29, 2020	35.41	36.96	35.30	36.70	574,124	+2.48(+7.24%)
Apr 28, 2020	34.85	35.38	33.84	34.22	696,633	+0.41(+1.21%)
Apr 27, 2020	32.51	34.24	32.51	33.81	424,716	+1.45(+4.47%)
Apr 24, 2020	32.00	32.60	31.16	32.36	708,324	+0.80(+2.53%)
Apr 23, 2020	30.31	32.62	30.23	31.56	565,614	+1.50(+5.00%)
Apr 22, 2020	31.10	31.21	29.78	30.06	852,917	-0.17(-0.55%)
Apr 21, 2020	30.55	31.07	30.00	30.23	636,609	-1.54(-4.85%)
Apr 20, 2020	32.03	32.66	31.49	31.77	657,883	-1.30(-3.93%)
Apr 17, 2020	32.42	34.00	31.88	33.07	897,908	+1.90(+6.10%)
Apr 16, 2020	31.06	31.68	30.44	31.17	1,212,513	-0.06(-0.18%)
Apr 15, 2020	31.55	32.15	30.50	31.22	1,063,301	-1.71(-5.18%)
Apr 14, 2020	33.33	33.98	32.59	32.93	909,342	+0.46(+1.43%)
Apr 13, 2020	32.59	32.79	31.19	32.46	818,508	-0.12(-0.37%)
Apr 09, 2020	33.25	34.10	31.78	32.59	634,496	+0.49(+1.53%)
Apr 08, 2020	31.39	32.33	30.69	32.09	456,051	+1.42(+4.63%)
Apr 07, 2020	32.10	32.64	30.57	30.67	793,295	+0.03(+0.09%)
Apr 06, 2020	29.04	30.85	28.50	30.65	920,073	+3.51(+12.92%)
Apr 03, 2020	28.48	28.97	26.22	27.14	695,175	-1.60(-5.55%)
Apr 02, 2020	27.70	29.54	27.66	28.73	662,511	+0.90(+3.23%)
Apr 01, 2020	28.63	29.10	27.37	27.83	865,464	-2.17(-7.24%)
Mar 31, 2020	30.67	30.86	29.62	30.01	853,352	-0.67(-2.18%)
Mar 30, 2020	29.15	30.81	28.12	30.67	803,645	+0.96(+3.25%)
Mar 27, 2020	30.31	30.72	29.20	29.71	539,973	-2.24(-7.00%)
Mar 26, 2020	31.23	32.29	30.31	31.94	779,822	+1.05(+3.39%)
Mar 25, 2020	28.09	31.91	27.34	30.90	837,702	+3.15(+11.37%)
Mar 24, 2020	25.21	28.69	25.01	27.74	769,663	+4.31(+18.37%)
Mar 23, 2020	24.25	24.64	22.38	23.44	828,359	-1.24(-5.04%)
Mar 20, 2020	26.85	27.39	24.34	24.68	1,116,700	-1.71(-6.47%)
Mar 19, 2020	21.96	26.47	21.85	26.39	1,070,384	+3.87(+17.18%)
Mar 18, 2020	26.02	27.45	20.65	22.52	1,359,270	-5.64(-20.03%)
Mar 17, 2020	28.79	29.01	26.91	28.16	1,227,756	-0.14(-0.49%)
Mar 16, 2020	28.05	31.04	26.96	28.30	1,147,257	-3.80(-11.85%)
Mar 13, 2020	31.42	32.10	29.13	32.10	993,724	+2.81(+9.60%)
Mar 12, 2020	30.66	32.74	29.29	29.29	1,553,030	-3.90(-11.74%)
Mar 11, 2020	35.08	36.01	32.79	33.19	1,056,377	-3.29(-9.03%)
Mar 10, 2020	35.34	37.07	33.20	36.48	1,360,484	+2.64(+7.81%)
Mar 09, 2020	35.51	35.69	33.22	33.84	1,068,504	-4.40(-11.50%)
Mar 06, 2020	37.73	39.21	37.30	38.24	878,831	-0.94(-2.39%)
Mar 05, 2020	40.02	40.30	38.47	39.17	931,960	-2.39(-5.76%)
Mar 04, 2020	40.64	41.67	39.66	41.57	1,074,513	+1.62(+4.07%)
Mar 03, 2020	42.04	42.61	39.19	39.94	1,034,384	-2.10(-4.99%)