Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timken Company (NY: TKR )

92.47 +1.10 (+1.20%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.32 11.90 11.12 11.67 1,750,288 +0.35(+3.09%)
Jan 29, 2004 11.41 11.41 11.04 11.32 919,543 -0.10(-0.88%)
Jan 28, 2004 11.79 11.87 11.38 11.42 731,742 -0.37(-3.14%)
Jan 27, 2004 11.66 12.04 11.54 11.79 1,222,405 +0.14(+1.23%)
Jan 26, 2004 12.16 12.23 11.49 11.65 2,011,773 -0.65(-5.25%)
Jan 23, 2004 12.27 13.07 12.16 12.30 4,578,825 +0.35(+2.97%)
Jan 22, 2004 10.35 12.46 10.35 11.94 5,404,657 +1.59(+15.34%)
Jan 21, 2004 10.24 10.38 10.22 10.35 1,386,400 +0.04(+0.36%)
Jan 20, 2004 10.32 10.37 9.919 10.32 2,038,035 -0.27(-2.55%)
Jan 16, 2004 10.59 10.69 10.56 10.59 589,664 -0.01(-0.05%)
Jan 15, 2004 10.59 10.69 10.59 10.59 651,823 -0.04(-0.35%)
Jan 14, 2004 10.56 10.66 10.48 10.63 831,878 +0.10(+0.90%)
Jan 13, 2004 10.69 10.69 10.44 10.53 1,091,474 -0.21(-1.97%)
Jan 12, 2004 10.80 10.85 10.64 10.74 522,214 +0.00(+0.00%)
Jan 09, 2004 10.88 10.90 10.74 10.74 421,512 -0.24(-2.17%)
Jan 08, 2004 10.85 11.00 10.73 10.98 935,414 +0.11(+0.97%)
Jan 07, 2004 10.80 10.88 10.70 10.88 839,624 +0.03(+0.24%)
Jan 06, 2004 11.04 11.04 10.82 10.85 1,709,667 -0.24(-2.15%)
Jan 05, 2004 10.64 11.09 10.62 11.09 2,721,222 +0.52(+4.91%)
Jan 02, 2004 10.69 10.74 10.53 10.57 1,202,756 -0.05(-0.45%)
Dec 31, 2003 10.64 10.76 10.62 10.62 845,481 -0.03(-0.25%)
Dec 30, 2003 10.44 10.64 10.43 10.64 934,280 +0.20(+1.93%)
Dec 29, 2003 10.38 10.45 10.34 10.44 317,787 +0.05(+0.51%)
Dec 26, 2003 10.26 10.40 10.26 10.39 228,988 +0.13(+1.29%)
Dec 24, 2003 10.22 10.28 10.16 10.26 344,805 -0.01(-0.10%)
Dec 23, 2003 10.27 10.29 10.19 10.27 646,155 +0.03(+0.31%)
Dec 22, 2003 10.17 10.25 10.17 10.24 963,565 +0.06(+0.63%)
Dec 19, 2003 10.19 10.28 10.06 10.17 896,493 +0.01(+0.10%)
Dec 18, 2003 9.765 10.15 9.765 10.16 721,351 +0.34(+3.50%)
Dec 17, 2003 9.728 9.855 9.670 9.818 636,331 -0.03(-0.27%)
Dec 16, 2003 9.718 9.797 9.681 9.845 388,260 +0.07(+0.76%)
Dec 15, 2003 9.871 10.04 9.749 9.771 693,767 -0.06(-0.65%)
Dec 12, 2003 9.718 9.988 9.718 9.834 1,475,577 +0.07(+0.70%)
Dec 11, 2003 9.633 9.776 9.511 9.765 863,241 +0.09(+0.93%)
Dec 10, 2003 9.744 9.744 9.543 9.675 1,106,588 -0.11(-1.08%)
Dec 09, 2003 9.633 9.887 9.633 9.781 1,420,975 +0.25(+2.61%)
Dec 08, 2003 9.183 9.585 9.183 9.532 933,713 +0.31(+3.33%)
Dec 05, 2003 9.077 9.284 9.077 9.225 297,949 +0.21(+2.29%)
Dec 04, 2003 9.051 9.125 8.998 9.019 519,569 -0.08(-0.93%)
Dec 03, 2003 9.315 9.315 9.104 9.104 457,221 -0.13(-1.43%)
Dec 02, 2003 9.210 9.358 9.125 9.236 1,176,305 +0.10(+1.04%)
Dec 01, 2003 9.120 9.167 9.051 9.141 402,241 +0.07(+0.82%)
Nov 28, 2003 8.945 9.088 8.945 9.067 187,045 +0.07(+0.76%)
Nov 26, 2003 9.077 9.088 8.887 8.998 487,072 -0.06(-0.70%)
Nov 25, 2003 8.887 9.109 8.807 9.061 754,037 +0.17(+1.97%)
Nov 24, 2003 8.844 8.887 8.733 8.887 760,838 +0.09(+1.02%)
Nov 21, 2003 8.770 8.813 8.728 8.797 452,120 +0.03(+0.30%)
Nov 20, 2003 8.760 8.881 8.707 8.770 969,422 -0.11(-1.19%)
Nov 19, 2003 8.892 8.897 8.892 8.876 670,339 +0.01(+0.06%)
Nov 18, 2003 8.754 8.934 8.754 8.871 614,603 +0.08(+0.96%)
Nov 17, 2003 8.723 8.786 8.712 8.786 605,534 -0.05(-0.54%)
Nov 14, 2003 8.828 8.908 8.760 8.834 397,329 -0.05(-0.54%)
Nov 13, 2003 8.913 8.950 8.754 8.881 540,919 -0.03(-0.36%)
Nov 12, 2003 8.675 8.913 8.675 8.913 755,737 +0.34(+3.95%)
Nov 11, 2003 8.723 8.723 8.532 8.574 706,614 -0.21(-2.41%)
Nov 10, 2003 8.918 8.918 8.733 8.786 456,087 -0.21(-2.30%)
Nov 07, 2003 8.993 9.051 8.993 8.993 428,503 -0.01(-0.06%)
Nov 06, 2003 8.940 9.008 8.918 8.998 391,472 +0.06(+0.71%)
Nov 05, 2003 8.982 9.019 8.797 8.934 583,429 -0.06(-0.65%)
Nov 04, 2003 8.982 9.019 8.918 8.993 663,055 +0.04(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.