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 (%)
Mar 29, 2002 12.17 12.44 12.11 12.22 696,223 +0.00(+0.00%)
Mar 28, 2002 12.17 12.44 12.11 12.22 696,223 -0.08(-0.69%)
Mar 27, 2002 12.22 12.48 12.16 12.31 612,336 +0.07(+0.56%)
Mar 26, 2002 12.54 12.79 12.12 12.24 695,089 -0.30(-2.36%)
Mar 25, 2002 12.54 12.97 12.42 12.53 1,203,701 +0.15(+1.20%)
Mar 22, 2002 12.39 12.67 12.09 12.39 933,524 -0.13(-1.06%)
Mar 21, 2002 11.69 12.54 11.69 12.52 1,258,303 +0.84(+7.16%)
Mar 20, 2002 11.41 11.78 11.22 11.68 2,069,209 +0.05(+0.45%)
Mar 19, 2002 10.77 11.63 10.72 11.63 1,289,477 +1.21(+11.58%)
Mar 18, 2002 10.29 10.48 10.29 10.42 288,502 +0.05(+0.46%)
Mar 15, 2002 10.28 10.53 10.28 10.37 425,858 +0.16(+1.55%)
Mar 14, 2002 10.16 10.31 10.13 10.22 113,360 +0.10(+0.99%)
Mar 13, 2002 10.24 10.27 10.06 10.11 257,517 -0.22(-2.15%)
Mar 12, 2002 10.24 10.41 10.22 10.34 378,246 +0.03(+0.26%)
Mar 11, 2002 10.48 10.51 10.19 10.31 624,050 -0.25(-2.36%)
Mar 08, 2002 10.35 10.58 10.22 10.56 363,887 +0.13(+1.27%)
Mar 07, 2002 10.56 10.56 10.38 10.43 624,428 -0.08(-0.76%)
Mar 06, 2002 10.22 10.69 10.22 10.51 826,965 +0.29(+2.85%)
Mar 05, 2002 10.24 10.36 10.03 10.22 1,105,644 -0.11(-1.03%)
Mar 04, 2002 9.845 10.48 9.813 10.32 769,907 +0.50(+5.06%)
Mar 01, 2002 9.474 9.898 9.464 9.824 594,954 +0.32(+3.40%)
Feb 28, 2002 9.395 9.501 9.289 9.501 707,748 +0.05(+0.50%)
Feb 27, 2002 9.104 9.538 9.051 9.453 1,224,106 +0.49(+5.43%)
Feb 26, 2002 8.680 9.003 8.633 8.966 537,140 +0.40(+4.70%)
Feb 25, 2002 8.627 8.670 8.469 8.564 256,950 -0.10(-1.10%)
Feb 22, 2002 8.310 8.659 8.236 8.659 204,427 +0.37(+4.47%)
Feb 21, 2002 8.363 8.379 8.257 8.289 263,563 -0.06(-0.70%)
Feb 20, 2002 8.363 8.389 8.283 8.347 343,860 -0.09(-1.07%)
Feb 19, 2002 8.521 8.627 8.416 8.437 189,690 -0.11(-1.30%)
Feb 18, 2002 8.469 8.627 8.416 8.548 75,573 +0.00(+0.00%)
Feb 15, 2002 8.469 8.627 8.416 8.548 180,621 +0.03(+0.31%)
Feb 14, 2002 8.521 8.574 8.416 8.521 504,265 -0.10(-1.11%)
Feb 13, 2002 8.474 8.627 8.442 8.617 250,904 +0.07(+0.87%)
Feb 12, 2002 8.548 8.601 8.363 8.543 263,563 -0.08(-0.98%)
Feb 11, 2002 8.442 8.627 8.336 8.627 242,780 +0.19(+2.19%)
Feb 08, 2002 8.363 8.495 8.125 8.442 308,907 +0.13(+1.53%)
Feb 07, 2002 8.469 8.511 8.273 8.315 290,392 -0.10(-1.13%)
Feb 06, 2002 8.627 8.627 8.373 8.410 368,799 -0.12(-1.37%)
Feb 05, 2002 8.574 8.574 8.310 8.527 386,748 -0.05(-0.56%)
Feb 04, 2002 8.680 8.680 8.469 8.574 365,021 -0.03(-0.31%)
Feb 01, 2002 8.733 8.797 8.469 8.601 375,601 -0.19(-2.11%)
Jan 31, 2002 8.813 8.892 8.670 8.786 1,031,959 -0.04(-0.42%)
Jan 30, 2002 8.918 8.918 8.733 8.823 509,933 -0.04(-0.48%)
Jan 29, 2002 9.024 9.104 8.839 8.866 18,893 -0.21(-2.28%)
Jan 28, 2002 8.839 9.125 8.813 9.072 304,562 +0.20(+2.21%)
Jan 25, 2002 8.574 8.918 8.521 8.876 179,109 +0.25(+2.88%)
Jan 24, 2002 8.813 8.866 8.601 8.627 232,200 -0.21(-2.40%)
Jan 23, 2002 8.527 8.945 8.521 8.839 267,342 +0.26(+3.02%)
Jan 22, 2002 8.442 8.707 8.442 8.580 237,868 +0.14(+1.63%)
Jan 21, 2002 8.548 8.590 8.400 8.442 206,694 +0.00(+0.00%)
Jan 18, 2002 8.548 8.590 8.400 8.442 205,749 -0.11(-1.30%)
Jan 17, 2002 8.495 8.574 8.373 8.553 171,741 +0.06(+0.69%)
Jan 16, 2002 8.601 8.606 8.469 8.495 158,327 -0.13(-1.47%)
Jan 15, 2002 8.521 8.649 8.516 8.622 174,764 +0.03(+0.31%)
Jan 14, 2002 8.760 8.760 8.521 8.596 636,142 -0.19(-2.17%)
Jan 11, 2002 8.813 8.918 8.770 8.786 151,336 -0.03(-0.36%)
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.