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

Timken Company (NY: TKR )

91.82 +1.19 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Nov 29, 2002 10.50 10.61 10.39 10.50 173,285 -0.08(-0.75%)
Nov 27, 2002 9.986 10.58 9.986 10.58 352,996 +0.60(+5.99%)
Nov 26, 2002 10.24 10.24 9.890 9.986 386,821 -0.12(-1.20%)
Nov 25, 2002 10.11 10.29 9.949 10.11 749,077 +0.07(+0.74%)
Nov 22, 2002 9.647 10.05 9.605 10.03 922,362 +0.38(+3.89%)
Nov 21, 2002 9.541 9.711 9.457 9.658 375,294 +0.10(+1.00%)
Nov 20, 2002 9.472 9.631 9.393 9.562 90,705 +0.06(+0.61%)
Nov 19, 2002 9.419 9.631 9.287 9.504 327,485 +0.08(+0.90%)
Nov 18, 2002 9.525 9.552 9.314 9.419 199,174 -0.08(-0.84%)
Nov 15, 2002 9.631 9.763 9.435 9.499 303,107 -0.11(-1.10%)
Nov 14, 2002 9.435 9.605 9.393 9.605 177,631 +0.16(+1.68%)
Nov 13, 2002 9.457 9.573 9.176 9.446 176,498 -0.06(-0.61%)
Nov 12, 2002 9.261 9.642 9.261 9.504 301,974 +0.24(+2.63%)
Nov 11, 2002 9.208 9.282 9.102 9.261 367,168 +0.05(+0.57%)
Nov 08, 2002 9.234 9.261 8.996 9.208 349,972 -0.03(-0.29%)
Nov 07, 2002 9.472 9.472 9.102 9.234 513,431 -0.24(-2.51%)
Nov 06, 2002 9.509 9.594 9.472 9.472 319,737 -0.04(-0.39%)
Nov 05, 2002 9.441 9.525 9.393 9.509 227,330 +0.07(+0.73%)
Nov 04, 2002 9.499 9.658 9.340 9.441 371,515 +0.02(+0.22%)
Nov 01, 2002 9.578 9.578 9.240 9.419 453,528 -0.22(-2.31%)
Oct 31, 2002 9.340 9.684 9.298 9.642 284,021 +0.30(+3.23%)
Oct 30, 2002 9.181 9.377 9.181 9.340 266,825 +0.17(+1.85%)
Oct 29, 2002 9.525 9.525 8.996 9.171 643,820 -0.41(-4.25%)
Oct 28, 2002 9.806 9.912 9.472 9.578 247,739 -0.19(-1.90%)
Oct 25, 2002 9.658 9.790 9.340 9.763 293,470 +0.11(+1.10%)
Oct 24, 2002 10.05 10.05 9.578 9.658 362,255 -0.35(-3.49%)
Oct 23, 2002 9.896 10.04 9.827 10.01 2,154,258 +0.08(+0.85%)
Oct 22, 2002 9.922 9.975 9.843 9.922 322,382 +0.03(+0.27%)
Oct 21, 2002 9.959 9.959 9.763 9.896 345,248 -0.08(-0.80%)
Oct 18, 2002 9.525 10.13 9.266 9.975 721,298 +0.43(+4.49%)
Oct 17, 2002 9.234 9.679 8.896 9.546 1,333,561 +0.81(+9.33%)
Oct 16, 2002 8.996 8.996 8.689 8.732 312,556 -0.32(-3.51%)
Oct 15, 2002 8.599 9.049 8.599 9.049 259,644 +0.79(+9.55%)
Oct 14, 2002 8.377 8.388 8.176 8.261 140,404 -0.12(-1.39%)
Oct 11, 2002 8.266 8.747 8.266 8.377 308,777 +0.16(+2.00%)
Oct 10, 2002 7.938 8.239 7.911 8.213 242,637 +0.32(+4.02%)
Oct 09, 2002 8.149 8.165 7.895 7.895 178,198 -0.25(-3.05%)
Oct 08, 2002 8.181 8.298 8.054 8.144 155,144 +0.01(+0.06%)
Oct 07, 2002 8.335 8.414 8.134 8.139 146,640 -0.26(-3.09%)
Oct 04, 2002 8.388 8.414 8.229 8.398 17,328,552 +0.01(+0.13%)
Oct 03, 2002 8.721 8.721 8.335 8.388 815,216 -0.33(-3.82%)
Oct 02, 2002 8.864 8.943 8.705 8.721 367,168 -0.22(-2.49%)
Oct 01, 2002 8.837 8.996 8.467 8.943 694,086 +0.08(+0.90%)
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%)
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.