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 (%)
Oct 31, 2003 8.945 8.971 8.818 8.881 1,071,258 -0.06(-0.71%)
Oct 30, 2003 8.638 8.993 8.638 8.945 1,221,083 +0.35(+4.06%)
Oct 29, 2003 8.574 8.596 8.495 8.596 733,632 +0.05(+0.62%)
Oct 28, 2003 8.469 8.548 8.416 8.543 1,045,940 +0.13(+1.57%)
Oct 27, 2003 8.389 8.474 8.342 8.410 648,233 +0.05(+0.63%)
Oct 24, 2003 8.289 8.458 8.278 8.357 847,181 -0.03(-0.32%)
Oct 23, 2003 8.230 8.453 8.188 8.384 1,355,415 +0.21(+2.52%)
Oct 22, 2003 8.299 8.336 8.177 8.177 1,067,290 -0.12(-1.47%)
Oct 21, 2003 8.389 8.400 8.283 8.299 1,342,756 -0.12(-1.38%)
Oct 20, 2003 8.474 8.521 8.379 8.416 988,504 +0.00(+0.00%)
Oct 17, 2003 8.484 8.484 8.389 8.416 1,352,581 -0.12(-1.36%)
Oct 16, 2003 8.442 8.553 8.310 8.532 3,024,084 +0.09(+1.07%)
Oct 15, 2003 8.590 8.627 8.437 8.442 1,005,131 -0.13(-1.48%)
Oct 14, 2003 8.474 8.574 8.474 8.569 487,828 +0.08(+0.94%)
Oct 13, 2003 8.447 8.516 8.469 8.490 235,223 +0.04(+0.50%)
Oct 10, 2003 8.479 8.506 8.442 8.447 217,085 -0.02(-0.25%)
Oct 09, 2003 8.458 8.506 8.437 8.469 237,868 +0.04(+0.50%)
Oct 08, 2003 8.479 8.479 8.426 8.426 484,427 -0.05(-0.62%)
Oct 07, 2003 8.283 8.431 8.220 8.479 749,124 +0.20(+2.36%)
Oct 06, 2003 8.336 8.342 8.151 8.283 1,067,479 -0.10(-1.14%)
Oct 03, 2003 8.431 8.442 8.310 8.379 782,566 +0.08(+0.96%)
Oct 02, 2003 8.304 8.379 8.294 8.299 340,837 +0.03(+0.32%)
Oct 01, 2003 8.109 8.304 8.103 8.273 821,675 +0.21(+2.56%)
Sep 30, 2003 8.087 8.209 8.024 8.066 1,184,996 -0.01(-0.07%)
Sep 29, 2003 7.929 8.230 7.929 8.072 1,252,446 +0.20(+2.56%)
Sep 26, 2003 8.050 8.050 7.818 7.870 1,567,210 -0.20(-2.49%)
Sep 25, 2003 8.172 8.225 7.997 8.072 1,242,810 -0.10(-1.23%)
Sep 24, 2003 8.463 8.463 8.162 8.172 1,024,969 -0.30(-3.50%)
Sep 23, 2003 8.469 8.469 8.336 8.469 925,400 +0.00(+0.00%)
Sep 22, 2003 8.627 8.633 8.151 8.469 5,221,769 -0.46(-5.16%)
Sep 19, 2003 9.532 9.104 8.881 8.929 3,758,661 -0.60(-6.33%)
Sep 18, 2003 9.474 9.479 9.421 9.532 875,899 +0.06(+0.61%)
Sep 17, 2003 9.591 9.591 9.368 9.474 1,274,929 -0.11(-1.10%)
Sep 16, 2003 9.511 9.580 9.458 9.580 450,041 +0.07(+0.72%)
Sep 15, 2003 9.532 9.659 9.368 9.511 542,241 -0.02(-0.17%)
Sep 12, 2003 9.527 9.591 9.442 9.527 375,412 +0.00(+0.00%)
Sep 11, 2003 9.379 9.659 9.289 9.527 2,113,987 +0.15(+1.58%)
Sep 10, 2003 9.739 9.802 9.278 9.379 1,533,769 -0.41(-4.16%)
Sep 09, 2003 9.596 9.813 9.580 9.786 1,622,001 +0.19(+1.99%)
Sep 08, 2003 9.527 9.654 9.527 9.596 879,111 +0.06(+0.67%)
Sep 05, 2003 9.686 9.755 9.527 9.532 1,762,758 -0.15(-1.58%)
Sep 04, 2003 9.845 9.951 9.659 9.686 1,921,840 -0.20(-2.03%)
Sep 03, 2003 9.554 10.19 9.554 9.887 3,527,783 +0.43(+4.53%)
Sep 02, 2003 8.892 9.607 8.892 9.458 2,922,815 +0.62(+7.01%)
Aug 29, 2003 8.601 8.982 8.521 8.839 1,937,711 +0.29(+3.41%)
Aug 28, 2003 8.675 8.717 8.368 8.548 1,493,148 -0.04(-0.43%)
Aug 27, 2003 8.760 8.765 8.559 8.585 895,549 -0.20(-2.29%)
Aug 26, 2003 8.654 8.802 8.601 8.786 915,009 +0.14(+1.65%)
Aug 25, 2003 8.754 8.807 8.574 8.643 1,166,292 -0.11(-1.27%)
Aug 22, 2003 8.760 8.828 8.728 8.754 1,253,579 +0.04(+0.43%)
Aug 21, 2003 8.469 8.733 8.469 8.717 1,428,910 +0.25(+3.00%)
Aug 20, 2003 8.601 8.649 8.416 8.463 2,613,718 -0.12(-1.42%)
Aug 19, 2003 8.627 8.675 8.447 8.585 1,001,541 +0.04(+0.50%)
Aug 18, 2003 8.516 8.707 8.458 8.543 930,313 +0.03(+0.31%)
Aug 15, 2003 8.410 8.823 8.410 8.516 585,507 +0.11(+1.26%)
Aug 14, 2003 8.072 8.410 8.050 8.410 1,534,336 +0.32(+3.99%)
Aug 13, 2003 8.061 8.098 8.029 8.087 1,266,616 +0.03(+0.39%)
Aug 12, 2003 8.003 8.072 7.987 8.056 634,630 +0.06(+0.73%)
Aug 11, 2003 8.019 8.109 7.971 7.997 432,470 -0.02(-0.26%)
Aug 08, 2003 7.992 8.130 7.955 8.019 723,996 +0.04(+0.46%)
Aug 07, 2003 7.934 8.050 7.886 7.982 1,207,479 +0.12(+1.48%)
Aug 06, 2003 7.886 7.886 7.706 7.865 1,637,116 +0.01(+0.07%)
Aug 05, 2003 7.870 7.881 7.701 7.860 1,326,508 +0.01(+0.07%)
Aug 04, 2003 7.992 8.019 7.818 7.855 1,234,497 -0.16(-2.05%)
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.