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

Timken Company (NY: TKR )

91.37 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2002 9.102 9.102 8.753 8.864 421,214 -0.24(-2.62%)
Sep 27, 2002 9.240 9.282 8.996 9.102 291,769 -0.19(-1.99%)
Sep 26, 2002 8.996 9.314 8.917 9.287 339,390 +0.30(+3.30%)
Sep 25, 2002 9.113 9.128 8.943 8.991 412,332 -0.10(-1.05%)
Sep 24, 2002 9.102 9.165 8.970 9.086 287,234 -0.05(-0.52%)
Sep 23, 2002 9.314 9.314 9.028 9.134 1,335,262 -0.18(-1.93%)
Sep 20, 2002 9.367 9.430 9.155 9.314 290,069 -0.05(-0.56%)
Sep 19, 2002 9.324 9.425 9.287 9.367 460,708 +0.04(+0.45%)
Sep 18, 2002 9.393 9.414 9.181 9.324 452,772 -0.07(-0.73%)
Sep 17, 2002 9.525 9.525 9.287 9.393 256,054 -0.11(-1.11%)
Sep 16, 2002 9.525 9.525 9.499 9.499 163,459 -0.03(-0.28%)
Sep 13, 2002 9.472 9.525 9.314 9.525 169,506 +0.01(+0.06%)
Sep 12, 2002 9.515 9.552 9.446 9.520 268,715 +0.01(+0.06%)
Sep 11, 2002 9.631 9.658 9.478 9.515 220,150 -0.10(-1.05%)
Sep 10, 2002 9.589 9.843 9.589 9.615 196,150 +0.04(+0.39%)
Sep 09, 2002 9.504 9.668 9.446 9.578 331,453 +0.08(+0.84%)
Sep 06, 2002 9.525 9.621 9.499 9.499 580,893 +0.02(+0.22%)
Sep 05, 2002 9.462 9.599 9.446 9.478 174,986 +0.02(+0.17%)
Sep 04, 2002 9.472 9.472 9.271 9.462 244,716 -0.04(-0.39%)
Sep 03, 2002 9.631 9.636 9.314 9.499 318,792 -0.16(-1.70%)
Aug 30, 2002 9.478 9.711 9.478 9.663 133,412 +0.14(+1.50%)
Aug 29, 2002 9.621 9.621 9.419 9.520 233,000 -0.16(-1.69%)
Aug 28, 2002 9.827 9.827 9.525 9.684 198,607 -0.18(-1.82%)
Aug 27, 2002 9.790 9.975 9.790 9.864 271,171 +0.11(+1.08%)
Aug 26, 2002 9.695 9.758 9.589 9.758 169,884 +0.07(+0.76%)
Aug 23, 2002 10.03 10.03 9.684 9.684 901,198 -0.40(-3.94%)
Aug 22, 2002 9.711 10.19 9.711 10.08 561,618 +0.29(+2.97%)
Aug 21, 2002 9.462 9.790 9.393 9.790 342,413 +0.37(+3.93%)
Aug 20, 2002 9.451 9.525 9.340 9.419 232,433 +0.03(+0.28%)
Aug 16, 2002 8.996 9.414 8.996 9.393 483,007 +0.34(+3.80%)
Aug 15, 2002 9.393 9.419 8.927 9.049 848,097 -0.25(-2.68%)
Aug 14, 2002 9.711 9.843 8.784 9.298 2,029,349 -0.97(-9.43%)
Aug 13, 2002 10.48 10.48 10.24 10.27 237,157 -0.24(-2.32%)
Aug 12, 2002 10.53 10.58 10.44 10.51 272,116 +0.35(+3.44%)
Aug 07, 2002 9.949 10.16 9.949 10.16 205,410 +0.15(+1.48%)
Aug 06, 2002 9.790 10.02 9.737 10.01 303,485 +0.24(+2.44%)
Aug 05, 2002 10.05 10.16 9.631 9.774 526,848 -0.28(-2.79%)
Aug 02, 2002 10.56 10.56 10.04 10.05 322,004 -0.52(-4.95%)
Aug 01, 2002 10.58 10.64 10.53 10.58 273,628 +0.02(+0.15%)
Jul 31, 2002 10.67 10.68 10.45 10.56 451,449 -0.12(-1.09%)
Jul 30, 2002 10.63 10.69 10.56 10.68 574,657 +0.00(+0.00%)
Jul 29, 2002 10.05 10.68 10.05 10.68 845,262 +0.62(+6.21%)
Jul 26, 2002 10.08 10.11 9.922 10.05 431,607 -0.01(-0.05%)
Jul 25, 2002 9.896 10.11 9.848 10.06 457,307 +0.16(+1.66%)
Jul 24, 2002 9.573 9.896 9.017 9.896 1,289,153 +0.32(+3.31%)
Jul 23, 2002 10.05 10.13 9.271 9.578 1,138,922 -0.41(-4.08%)
Jul 22, 2002 10.58 10.58 9.832 9.986 981,888 -0.67(-6.26%)
Jul 19, 2002 11.04 11.04 10.63 10.65 723,944 -0.25(-2.28%)
Jul 17, 2002 11.59 11.77 10.90 10.90 500,581 -0.45(-3.96%)
Jul 12, 2002 11.43 11.62 11.22 11.35 361,499 +0.13(+1.18%)
Jul 11, 2002 11.48 11.48 10.99 11.22 450,315 -0.39(-3.37%)
Jul 10, 2002 12.13 12.18 11.60 11.61 436,520 -0.46(-3.77%)
Jul 09, 2002 11.91 12.36 11.80 12.07 448,992 +0.15(+1.29%)
Jul 08, 2002 12.07 12.07 11.91 11.91 285,911 -0.16(-1.32%)
Jul 05, 2002 11.59 12.11 11.57 12.07 349,594 +0.55(+4.78%)
Jul 04, 2002 11.80 12.07 11.51 11.52 450,882 +0.00(+0.00%)
Jul 03, 2002 11.80 12.07 11.51 11.52 450,882 -0.26(-2.25%)
Jul 02, 2002 12.28 12.38 11.77 11.78 554,438 -0.55(-4.46%)
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.