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

Timken Company (NY: TKR )

91.33 +1.51 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Jun 02, 2003 8.978 9.159 8.925 8.925 895,429 +0.22(+2.56%)
May 30, 2003 8.649 8.713 8.516 8.702 1,158,769 +0.05(+0.61%)
May 29, 2003 8.596 8.739 8.564 8.649 419,385 +0.07(+0.80%)
May 28, 2003 8.893 8.893 8.548 8.580 510,114 -0.21(-2.42%)
May 27, 2003 8.633 8.872 8.585 8.792 372,515 +0.14(+1.66%)
May 23, 2003 8.643 8.675 8.537 8.649 368,185 +0.04(+0.49%)
May 22, 2003 8.558 8.760 8.548 8.606 405,079 +0.08(+0.93%)
May 21, 2003 8.707 8.707 8.527 8.527 512,749 -0.17(-1.95%)
May 20, 2003 8.713 8.744 8.564 8.697 671,807 -0.06(-0.67%)
May 19, 2003 8.824 8.845 8.691 8.755 515,573 -0.06(-0.72%)
May 16, 2003 8.989 8.989 8.766 8.819 2,088,457 -0.17(-1.89%)
May 15, 2003 9.031 9.132 8.962 8.989 666,537 -0.04(-0.41%)
May 14, 2003 9.223 9.265 8.994 9.026 874,347 -0.27(-2.91%)
May 13, 2003 9.302 9.366 9.270 9.297 429,926 -0.10(-1.07%)
May 12, 2003 9.297 9.398 9.265 9.398 732,230 +0.10(+1.09%)
May 09, 2003 9.297 9.403 9.286 9.297 607,431 +0.08(+0.86%)
May 08, 2003 9.323 9.361 9.164 9.217 588,796 -0.14(-1.53%)
May 07, 2003 9.403 9.403 9.297 9.361 883,194 -0.04(-0.45%)
May 06, 2003 9.414 9.616 9.297 9.403 1,030,393 +0.02(+0.17%)
May 05, 2003 9.536 9.536 9.318 9.387 1,270,392 -0.12(-1.23%)
May 02, 2003 9.403 9.616 9.350 9.504 739,948 +0.04(+0.45%)
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.