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

Timken Company (NY: TKR )

82.59 -1.56 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 8.510 8.887 8.432 8.746 1,958,333 +0.29(+3.41%)
Aug 28, 2003 8.584 8.626 8.280 8.458 1,509,039 -0.04(-0.43%)
Aug 27, 2003 8.667 8.673 8.468 8.495 905,080 -0.20(-2.29%)
Aug 26, 2003 8.563 8.709 8.510 8.694 924,747 +0.14(+1.65%)
Aug 25, 2003 8.662 8.715 8.484 8.552 1,178,704 -0.11(-1.27%)
Aug 22, 2003 8.667 8.735 8.636 8.662 1,266,921 +0.04(+0.43%)
Aug 21, 2003 8.379 8.641 8.379 8.626 1,444,118 +0.25(+3.00%)
Aug 20, 2003 8.510 8.557 8.327 8.374 2,641,535 -0.12(-1.42%)
Aug 19, 2003 8.536 8.584 8.358 8.495 1,012,200 +0.04(+0.50%)
Aug 18, 2003 8.427 8.615 8.369 8.453 940,214 +0.03(+0.31%)
Aug 15, 2003 8.322 8.730 8.322 8.427 591,739 +0.10(+1.26%)
Aug 14, 2003 7.987 8.322 7.966 8.322 1,550,665 +0.32(+3.99%)
Aug 13, 2003 7.976 8.013 7.945 8.002 1,280,096 +0.03(+0.39%)
Aug 12, 2003 7.918 7.987 7.903 7.971 641,384 +0.06(+0.73%)
Aug 11, 2003 7.934 8.023 7.887 7.913 437,073 -0.02(-0.26%)
Aug 08, 2003 7.908 8.044 7.871 7.934 731,702 +0.04(+0.46%)
Aug 07, 2003 7.850 7.966 7.803 7.898 1,220,330 +0.12(+1.48%)
Aug 06, 2003 7.803 7.803 7.625 7.782 1,654,540 +0.01(+0.07%)
Aug 05, 2003 7.788 7.798 7.620 7.777 1,340,626 +0.01(+0.07%)
Aug 04, 2003 7.908 7.934 7.735 7.772 1,247,635 -0.16(-2.05%)
Aug 01, 2003 8.013 8.091 7.934 7.934 841,686 -0.08(-0.98%)
Jul 31, 2003 8.002 8.044 7.918 8.013 1,214,029 +0.04(+0.46%)
Jul 30, 2003 8.207 8.207 7.866 7.976 1,324,968 -0.10(-1.30%)
Jul 29, 2003 8.091 8.107 7.871 8.081 1,339,098 +0.07(+0.92%)
Jul 28, 2003 8.484 8.484 7.950 8.008 1,374,614 -0.37(-4.38%)
Jul 25, 2003 8.070 8.484 8.070 8.374 1,587,900 +0.31(+3.83%)
Jul 24, 2003 9.113 9.113 7.987 8.065 7,343,943 -1.05(-11.49%)
Jul 23, 2003 8.840 9.149 8.835 9.113 982,603 +0.28(+3.14%)
Jul 22, 2003 8.976 9.024 8.772 8.835 1,138,224 -0.15(-1.69%)
Jul 21, 2003 9.233 9.243 8.982 8.987 619,235 -0.18(-1.94%)
Jul 18, 2003 9.212 9.212 9.113 9.165 435,164 +0.03(+0.29%)
Jul 17, 2003 8.961 9.154 8.908 9.139 632,028 +0.23(+2.59%)
Jul 16, 2003 9.139 9.212 8.903 8.908 627,254 -0.23(-2.52%)
Jul 15, 2003 9.191 9.243 9.050 9.139 424,662 +0.04(+0.40%)
Jul 14, 2003 9.165 9.296 9.076 9.102 469,152 -0.06(-0.69%)
Jul 11, 2003 9.034 9.165 9.034 9.165 345,037 +0.13(+1.45%)
Jul 10, 2003 9.223 9.223 8.961 9.034 406,713 -0.23(-2.43%)
Jul 09, 2003 9.097 9.280 9.097 9.259 735,329 +0.16(+1.73%)
Jul 08, 2003 8.945 9.149 8.908 9.102 500,849 +0.17(+1.94%)
Jul 07, 2003 8.872 9.034 8.851 8.929 620,762 +0.07(+0.77%)
Jul 03, 2003 9.008 9.008 8.851 8.861 309,331 -0.20(-2.20%)
Jul 02, 2003 9.008 9.081 8.929 9.060 893,050 +0.18(+2.06%)
Jul 01, 2003 9.175 9.181 8.856 8.877 830,993 -0.29(-3.20%)
Jun 30, 2003 8.971 9.270 8.961 9.170 1,484,789 +0.20(+2.22%)
Jun 27, 2003 8.929 9.034 8.914 8.971 567,680 +0.08(+0.94%)
Jun 26, 2003 8.798 8.945 8.746 8.887 329,380 +0.06(+0.71%)
Jun 25, 2003 8.982 8.982 8.809 8.825 417,215 -0.06(-0.65%)
Jun 24, 2003 9.024 9.076 8.798 8.882 817,436 -0.13(-1.40%)
Jun 23, 2003 9.317 9.317 8.908 9.008 709,361 -0.22(-2.38%)
Jun 20, 2003 9.348 9.401 9.223 9.228 600,522 -0.17(-1.84%)
Jun 19, 2003 9.359 9.469 9.301 9.401 816,863 +0.11(+1.18%)
Jun 18, 2003 9.427 9.453 9.275 9.291 730,365 -0.08(-0.89%)
Jun 17, 2003 9.348 9.469 9.296 9.374 1,508,467 +0.13(+1.42%)
Jun 16, 2003 9.039 9.254 9.013 9.243 798,150 +0.21(+2.32%)
Jun 13, 2003 9.097 9.107 8.924 9.034 660,479 -0.07(-0.75%)
Jun 12, 2003 8.971 9.128 8.966 9.102 499,321 +0.10(+1.16%)
Jun 11, 2003 8.851 9.044 8.851 8.997 888,849 +0.19(+2.14%)
Jun 10, 2003 8.746 8.851 8.720 8.809 781,729 +0.06(+0.72%)
Jun 09, 2003 8.882 8.882 8.699 8.746 811,326 -0.13(-1.42%)
Jun 06, 2003 8.955 8.971 8.851 8.872 1,327,451 +0.15(+1.74%)
Jun 05, 2003 8.845 8.856 8.563 8.720 1,801,949 -0.08(-0.89%)
Jun 04, 2003 8.877 9.086 8.783 8.798 1,148,535 -0.09(-1.06%)
Jun 03, 2003 8.872 8.971 8.751 8.893 755,570 +0.09(+1.07%)
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.