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 (%)
Jun 30, 2003 9.067 9.368 9.056 9.268 1,469,153 +0.20(+2.22%)
Jun 27, 2003 9.024 9.130 9.008 9.067 561,702 +0.08(+0.94%)
Jun 26, 2003 8.892 9.040 8.839 8.982 325,911 +0.06(+0.71%)
Jun 25, 2003 9.077 9.077 8.903 8.918 412,821 -0.06(-0.65%)
Jun 24, 2003 9.120 9.172 8.892 8.977 808,828 -0.13(-1.40%)
Jun 23, 2003 9.416 9.416 9.003 9.104 701,891 -0.22(-2.38%)
Jun 20, 2003 9.448 9.501 9.321 9.326 594,198 -0.17(-1.84%)
Jun 19, 2003 9.458 9.569 9.400 9.501 808,261 +0.11(+1.18%)
Jun 18, 2003 9.527 9.554 9.374 9.389 722,674 -0.08(-0.89%)
Jun 17, 2003 9.448 9.569 9.395 9.474 1,492,581 +0.13(+1.42%)
Jun 16, 2003 9.135 9.352 9.109 9.342 789,745 +0.21(+2.32%)
Jun 13, 2003 9.194 9.204 9.019 9.130 653,524 -0.07(-0.75%)
Jun 12, 2003 9.067 9.225 9.061 9.199 494,063 +0.11(+1.16%)
Jun 11, 2003 8.945 9.141 8.945 9.093 879,489 +0.19(+2.14%)
Jun 10, 2003 8.839 8.945 8.813 8.903 773,497 +0.06(+0.72%)
Jun 09, 2003 8.977 8.977 8.791 8.839 802,782 -0.13(-1.42%)
Jun 06, 2003 9.051 9.067 8.945 8.966 1,313,472 +0.15(+1.74%)
Jun 05, 2003 8.940 8.950 8.654 8.813 1,782,973 -0.08(-0.89%)
Jun 04, 2003 8.971 9.183 8.876 8.892 1,136,440 -0.10(-1.06%)
Jun 03, 2003 8.966 9.067 8.844 8.987 747,613 +0.10(+1.07%)
Jun 02, 2003 8.945 9.125 8.892 8.892 898,760 +0.22(+2.56%)
May 30, 2003 8.617 8.680 8.484 8.670 1,163,080 +0.05(+0.61%)
May 29, 2003 8.564 8.707 8.532 8.617 420,945 +0.07(+0.80%)
May 28, 2003 8.860 8.860 8.516 8.548 512,012 -0.21(-2.42%)
May 27, 2003 8.601 8.839 8.553 8.760 373,901 +0.14(+1.66%)
May 23, 2003 8.611 8.643 8.506 8.617 369,555 +0.04(+0.49%)
May 22, 2003 8.527 8.728 8.516 8.574 406,586 +0.08(+0.93%)
May 21, 2003 8.675 8.675 8.495 8.495 514,657 -0.17(-1.95%)
May 20, 2003 8.680 8.712 8.532 8.664 674,306 -0.06(-0.67%)
May 19, 2003 8.791 8.813 8.659 8.723 517,491 -0.06(-0.72%)
May 16, 2003 8.955 8.955 8.733 8.786 2,096,227 -0.17(-1.89%)
May 15, 2003 8.998 9.098 8.929 8.955 669,016 -0.04(-0.41%)
May 14, 2003 9.188 9.231 8.961 8.993 877,600 -0.27(-2.91%)
May 13, 2003 9.268 9.331 9.236 9.262 431,526 -0.10(-1.07%)
May 12, 2003 9.262 9.363 9.231 9.363 734,954 +0.10(+1.09%)
May 09, 2003 9.262 9.368 9.252 9.262 609,691 +0.08(+0.86%)
May 08, 2003 9.289 9.326 9.130 9.183 590,986 -0.14(-1.53%)
May 07, 2003 9.368 9.368 9.262 9.326 886,480 -0.04(-0.45%)
May 06, 2003 9.379 9.580 9.262 9.368 1,034,226 +0.02(+0.17%)
May 05, 2003 9.501 9.501 9.284 9.352 1,275,118 -0.12(-1.23%)
May 02, 2003 9.368 9.580 9.315 9.469 742,701 +0.04(+0.45%)
May 01, 2003 9.384 9.448 9.141 9.427 576,061 +0.06(+0.62%)
Apr 30, 2003 9.289 9.479 9.188 9.368 731,365 +0.01(+0.06%)
Apr 29, 2003 9.448 9.448 9.172 9.363 1,423,053 -0.30(-3.07%)
Apr 28, 2003 9.554 9.681 9.538 9.659 524,104 +0.11(+1.11%)
Apr 25, 2003 9.686 9.696 9.501 9.554 424,535 -0.19(-1.90%)
Apr 24, 2003 9.506 9.792 9.389 9.739 708,315 +0.24(+2.51%)
Apr 23, 2003 9.554 9.580 9.485 9.501 314,386 -0.11(-1.10%)
Apr 22, 2003 9.474 9.659 9.442 9.607 506,155 +0.13(+1.40%)
Apr 21, 2003 9.411 9.522 9.384 9.474 265,641 +0.03(+0.34%)
Apr 17, 2003 9.395 9.517 9.374 9.442 1,097,897 +0.05(+0.51%)
Apr 16, 2003 9.262 9.448 9.262 9.395 702,458 +0.18(+1.95%)
Apr 15, 2003 9.225 9.262 9.178 9.215 310,797 -0.08(-0.85%)
Apr 14, 2003 9.130 9.315 9.104 9.294 645,211 +0.20(+2.15%)
Apr 11, 2003 9.104 9.215 9.051 9.098 1,175,738 -0.02(-0.17%)
Apr 10, 2003 9.109 9.210 8.998 9.114 910,852 -0.04(-0.46%)
Apr 09, 2003 9.030 9.241 9.030 9.157 1,168,748 +0.09(+0.99%)
Apr 08, 2003 8.950 9.130 8.892 9.067 1,621,812 +0.07(+0.76%)
Apr 07, 2003 8.733 9.077 8.733 8.998 1,116,035 +0.39(+4.55%)
Apr 04, 2003 8.760 8.818 8.585 8.606 281,134 -0.15(-1.75%)
Apr 03, 2003 8.733 8.807 8.654 8.760 349,528 +0.03(+0.30%)
Apr 02, 2003 8.548 8.844 8.521 8.733 366,532 +0.29(+3.45%)
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.