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

Timken Company (NY: TKR )

91.73 +0.40 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.633 9.015 8.553 8.872 1,930,529 +0.29(+3.41%)
Aug 28, 2003 8.707 8.750 8.399 8.580 1,487,614 -0.04(-0.43%)
Aug 27, 2003 8.792 8.798 8.590 8.617 892,229 -0.20(-2.29%)
Aug 26, 2003 8.686 8.835 8.633 8.819 911,617 +0.14(+1.65%)
Aug 25, 2003 8.787 8.840 8.606 8.675 1,161,969 -0.11(-1.27%)
Aug 22, 2003 8.792 8.861 8.760 8.787 1,248,933 +0.04(+0.43%)
Aug 21, 2003 8.500 8.766 8.500 8.750 1,423,614 +0.25(+3.00%)
Aug 20, 2003 8.633 8.681 8.447 8.495 2,604,031 -0.12(-1.42%)
Aug 19, 2003 8.659 8.707 8.479 8.617 997,829 +0.04(+0.50%)
Aug 18, 2003 8.548 8.739 8.489 8.574 926,864 +0.03(+0.31%)
Aug 15, 2003 8.442 8.856 8.442 8.548 583,337 +0.11(+1.26%)
Aug 14, 2003 8.102 8.442 8.080 8.442 1,528,649 +0.32(+3.99%)
Aug 13, 2003 8.091 8.128 8.059 8.118 1,261,921 +0.03(+0.39%)
Aug 12, 2003 8.033 8.102 8.017 8.086 632,278 +0.06(+0.73%)
Aug 11, 2003 8.048 8.139 8.001 8.027 430,867 -0.02(-0.26%)
Aug 08, 2003 8.022 8.160 7.985 8.048 721,313 +0.04(+0.46%)
Aug 07, 2003 7.963 8.080 7.916 8.011 1,203,004 +0.12(+1.48%)
Aug 06, 2003 7.916 7.916 7.735 7.894 1,631,048 +0.01(+0.07%)
Aug 05, 2003 7.900 7.910 7.730 7.889 1,321,591 +0.01(+0.07%)
Aug 04, 2003 8.022 8.048 7.847 7.884 1,229,921 -0.16(-2.05%)
Aug 01, 2003 8.128 8.208 8.048 8.048 829,736 -0.08(-0.98%)
Jul 31, 2003 8.118 8.160 8.033 8.128 1,196,792 +0.04(+0.46%)
Jul 30, 2003 8.325 8.325 7.979 8.091 1,306,156 -0.11(-1.30%)
Jul 29, 2003 8.208 8.224 7.985 8.197 1,320,086 +0.07(+0.92%)
Jul 28, 2003 8.606 8.606 8.064 8.123 1,355,097 -0.37(-4.38%)
Jul 25, 2003 8.187 8.606 8.187 8.495 1,565,355 +0.31(+3.83%)
Jul 24, 2003 9.244 9.244 8.102 8.181 7,239,673 -1.06(-11.49%)
Jul 23, 2003 8.968 9.281 8.962 9.244 968,652 +0.28(+3.14%)
Jul 22, 2003 9.106 9.153 8.898 8.962 1,122,063 -0.15(-1.69%)
Jul 21, 2003 9.366 9.377 9.111 9.116 610,443 -0.18(-1.94%)
Jul 18, 2003 9.345 9.345 9.244 9.297 428,985 +0.03(+0.29%)
Jul 17, 2003 9.090 9.286 9.037 9.270 623,055 +0.23(+2.59%)
Jul 16, 2003 9.270 9.345 9.031 9.037 618,349 -0.23(-2.52%)
Jul 15, 2003 9.323 9.377 9.180 9.270 418,632 +0.04(+0.40%)
Jul 14, 2003 9.297 9.430 9.207 9.233 462,491 -0.06(-0.69%)
Jul 11, 2003 9.164 9.297 9.164 9.297 340,139 +0.13(+1.45%)
Jul 10, 2003 9.355 9.355 9.090 9.164 400,938 -0.23(-2.43%)
Jul 09, 2003 9.228 9.414 9.228 9.393 724,889 +0.16(+1.73%)
Jul 08, 2003 9.074 9.281 9.037 9.233 493,738 +0.18(+1.94%)
Jul 07, 2003 8.999 9.164 8.978 9.058 611,949 +0.07(+0.77%)
Jul 03, 2003 9.138 9.138 8.978 8.989 304,939 -0.20(-2.20%)
Jul 02, 2003 9.138 9.212 9.058 9.191 880,371 +0.19(+2.06%)
Jul 01, 2003 9.308 9.313 8.983 9.005 819,194 -0.30(-3.20%)
Jun 30, 2003 9.100 9.403 9.090 9.302 1,463,708 +0.20(+2.22%)
Jun 27, 2003 9.058 9.164 9.042 9.100 559,620 +0.08(+0.94%)
Jun 26, 2003 8.925 9.074 8.872 9.015 324,703 +0.06(+0.71%)
Jun 25, 2003 9.111 9.111 8.936 8.952 411,291 -0.06(-0.65%)
Jun 24, 2003 9.153 9.207 8.925 9.010 805,830 -0.13(-1.40%)
Jun 23, 2003 9.451 9.451 9.037 9.138 699,289 -0.22(-2.38%)
Jun 20, 2003 9.483 9.536 9.355 9.361 591,996 -0.18(-1.84%)
Jun 19, 2003 9.493 9.605 9.435 9.536 805,265 +0.11(+1.18%)
Jun 18, 2003 9.563 9.589 9.408 9.424 719,995 -0.09(-0.89%)
Jun 17, 2003 9.483 9.605 9.430 9.509 1,487,049 +0.13(+1.42%)
Jun 16, 2003 9.169 9.387 9.143 9.377 786,818 +0.21(+2.32%)
Jun 13, 2003 9.228 9.238 9.053 9.164 651,101 -0.07(-0.75%)
Jun 12, 2003 9.100 9.260 9.095 9.233 492,232 +0.11(+1.16%)
Jun 11, 2003 8.978 9.175 8.978 9.127 876,229 +0.19(+2.14%)
Jun 10, 2003 8.872 8.978 8.845 8.936 770,630 +0.06(+0.72%)
Jun 09, 2003 9.010 9.010 8.824 8.872 799,806 -0.13(-1.42%)
Jun 06, 2003 9.084 9.100 8.978 8.999 1,308,603 +0.15(+1.74%)
Jun 05, 2003 8.973 8.983 8.686 8.845 1,776,365 -0.08(-0.89%)
Jun 04, 2003 9.005 9.217 8.909 8.925 1,132,228 -0.10(-1.06%)
Jun 03, 2003 8.999 9.100 8.877 9.021 744,842 +0.10(+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.