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

Timken Company (NY: TKR )

90.40 -1.41 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2003 8.469 8.521 8.310 8.484 631,985 +0.04(+0.50%)
Feb 27, 2003 8.310 8.442 8.299 8.442 714,927 +0.21(+2.57%)
Feb 26, 2003 8.257 8.384 8.230 8.230 866,831 -0.08(-0.96%)
Feb 25, 2003 8.336 8.453 8.273 8.310 1,270,017 -0.11(-1.26%)
Feb 24, 2003 8.363 8.469 8.204 8.416 1,602,163 +0.25(+3.11%)
Feb 21, 2003 8.056 8.199 8.019 8.162 519,380 +0.06(+0.78%)
Feb 20, 2003 8.204 8.278 8.056 8.098 598,166 -0.11(-1.29%)
Feb 19, 2003 8.230 8.384 8.103 8.204 3,021,061 -0.07(-0.90%)
Feb 18, 2003 8.140 8.437 8.035 8.278 969,989 +0.14(+1.76%)
Feb 14, 2003 7.976 8.135 7.934 8.135 817,519 +0.20(+2.47%)
Feb 13, 2003 8.019 8.072 7.876 7.939 2,179,547 -0.16(-1.96%)
Feb 12, 2003 7.886 8.177 7.886 8.098 8,299,888 -0.07(-0.91%)
Feb 11, 2003 8.289 8.336 8.119 8.172 1,050,664 -0.12(-1.40%)
Feb 10, 2003 8.363 8.442 8.230 8.289 1,072,958 +0.01(+0.06%)
Feb 07, 2003 8.654 8.654 8.283 8.283 604,590 -0.37(-4.28%)
Feb 06, 2003 8.839 8.892 8.521 8.654 526,749 -0.27(-3.02%)
Feb 05, 2003 8.924 9.024 8.627 8.924 552,066 -0.02(-0.24%)
Feb 04, 2003 9.130 9.157 8.839 8.945 467,990 -0.23(-2.54%)
Feb 03, 2003 9.157 9.278 8.998 9.178 377,679 +0.02(+0.17%)
Jan 31, 2003 8.998 9.188 8.887 9.162 537,896 -0.09(-0.97%)
Jan 30, 2003 9.236 9.289 9.104 9.252 317,787 +0.10(+1.04%)
Jan 29, 2003 9.056 9.342 8.442 9.157 1,107,533 +0.11(+1.17%)
Jan 28, 2003 9.607 9.607 9.051 9.051 890,447 -0.56(-5.79%)
Jan 27, 2003 9.659 9.712 9.501 9.607 333,658 -0.10(-0.98%)
Jan 24, 2003 10.11 10.16 9.686 9.702 445,885 -0.41(-4.03%)
Jan 23, 2003 10.04 10.15 9.818 10.11 412,632 +0.20(+2.03%)
Jan 22, 2003 9.951 10.29 9.818 9.908 767,829 -0.20(-1.94%)
Jan 21, 2003 10.58 10.58 9.945 10.10 352,362 -0.39(-3.73%)
Jan 17, 2003 10.58 10.59 10.45 10.50 250,715 -0.16(-1.49%)
Jan 16, 2003 10.45 10.69 10.45 10.65 219,541 +0.23(+2.18%)
Jan 15, 2003 10.64 10.64 10.35 10.43 482,916 -0.29(-2.72%)
Jan 14, 2003 10.55 10.78 10.43 10.72 447,018 +0.04(+0.35%)
Jan 13, 2003 10.72 10.83 10.55 10.68 171,363 +0.01(+0.10%)
Jan 10, 2003 10.49 10.72 10.48 10.67 280,000 +0.19(+1.77%)
Jan 09, 2003 10.53 10.60 10.45 10.49 255,061 +0.04(+0.41%)
Jan 08, 2003 10.74 10.74 10.35 10.44 353,496 -0.30(-2.81%)
Jan 07, 2003 10.69 10.74 10.59 10.74 699,813 +0.11(+1.00%)
Jan 06, 2003 10.37 10.65 10.37 10.64 471,958 +0.21(+2.03%)
Jan 03, 2003 10.43 10.56 10.35 10.43 252,983 +0.01(+0.10%)
Jan 02, 2003 10.16 10.42 10.11 10.42 230,499 +0.31(+3.04%)
Dec 31, 2002 10.11 10.32 10.06 10.11 493,496 +0.05(+0.53%)
Dec 30, 2002 10.14 10.19 9.945 10.06 254,116 -0.08(-0.78%)
Dec 27, 2002 10.14 10.17 10.07 10.14 415,088 -0.06(-0.57%)
Dec 26, 2002 10.06 10.26 9.998 10.19 590,420 +0.16(+1.58%)
Dec 24, 2002 10.11 10.16 10.01 10.04 173,063 -0.13(-1.30%)
Dec 23, 2002 10.03 10.20 10.03 10.17 262,429 -0.07(-0.72%)
Dec 20, 2002 10.24 10.29 10.16 10.24 519,380 +0.00(+0.00%)
Dec 19, 2002 10.14 10.24 10.07 10.24 371,822 +0.15(+1.47%)
Dec 18, 2002 10.24 10.27 10.03 10.09 204,804 -0.16(-1.55%)
Dec 17, 2002 10.36 10.41 10.25 10.25 94,278 -0.11(-1.07%)
Dec 16, 2002 10.03 10.37 10.03 10.36 475,547 +0.28(+2.78%)
Dec 13, 2002 10.43 10.43 10.06 10.08 274,521 -0.39(-3.69%)
Dec 12, 2002 10.16 10.48 10.15 10.47 241,269 +0.26(+2.59%)
Dec 11, 2002 10.14 10.22 9.972 10.20 158,327 +0.11(+1.10%)
Dec 10, 2002 10.00 10.09 9.824 10.09 262,052 +0.12(+1.22%)
Dec 09, 2002 10.09 10.09 9.845 9.972 267,720 -0.17(-1.72%)
Dec 06, 2002 9.951 10.22 9.945 10.15 157,382 -0.01(-0.10%)
Dec 05, 2002 10.26 10.31 10.01 10.16 216,707 -0.05(-0.47%)
Dec 04, 2002 10.07 10.35 10.07 10.20 285,479 +0.00(+0.00%)
Dec 03, 2002 10.69 10.69 10.16 10.20 388,071 -0.46(-4.32%)
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.