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 (%)
Mar 31, 2003 8.366 8.445 8.233 8.297 483,288 -0.07(-0.83%)
Mar 28, 2003 8.419 8.461 8.302 8.366 428,878 -0.08(-0.94%)
Mar 27, 2003 8.552 8.568 8.408 8.445 342,650 -0.15(-1.79%)
Mar 26, 2003 8.716 8.764 8.589 8.599 14,722,683 -0.12(-1.34%)
Mar 25, 2003 8.583 8.822 8.552 8.716 541,839 +0.14(+1.61%)
Mar 24, 2003 8.605 8.711 8.398 8.578 730,862 -0.16(-1.82%)
Mar 21, 2003 8.552 8.780 8.546 8.737 5,497,472 +0.19(+2.17%)
Mar 20, 2003 8.599 8.631 8.328 8.552 670,051 -0.13(-1.53%)
Mar 19, 2003 8.684 8.706 8.557 8.684 467,473 -0.05(-0.61%)
Mar 18, 2003 8.578 8.737 8.483 8.737 962,999 +0.14(+1.67%)
Mar 17, 2003 8.392 8.674 8.291 8.594 845,142 +0.18(+2.08%)
Mar 14, 2003 8.605 8.658 8.371 8.419 1,502,579 -0.11(-1.25%)
Mar 13, 2003 8.084 8.631 8.084 8.525 1,009,878 +0.48(+5.94%)
Mar 12, 2003 7.962 8.074 7.904 8.047 1,303,955 +0.10(+1.20%)
Mar 11, 2003 8.074 8.174 7.941 7.951 644,635 -0.11(-1.38%)
Mar 10, 2003 8.127 8.328 8.020 8.063 764,374 -0.17(-2.06%)
Mar 07, 2003 8.323 8.408 8.222 8.233 688,313 -0.11(-1.34%)
Mar 06, 2003 8.259 8.392 8.222 8.344 595,873 +0.02(+0.26%)
Mar 05, 2003 8.398 8.488 8.259 8.323 623,737 -0.12(-1.45%)
Mar 04, 2003 8.498 8.759 8.419 8.445 1,117,756 -0.19(-2.15%)
Mar 03, 2003 8.578 8.631 8.451 8.631 863,404 +0.12(+1.37%)
Feb 28, 2003 8.498 8.552 8.339 8.514 629,761 +0.04(+0.50%)
Feb 27, 2003 8.339 8.472 8.328 8.472 712,412 +0.21(+2.57%)
Feb 26, 2003 8.286 8.413 8.259 8.259 863,780 -0.08(-0.96%)
Feb 25, 2003 8.366 8.483 8.302 8.339 1,265,548 -0.11(-1.26%)
Feb 24, 2003 8.392 8.498 8.233 8.445 1,596,526 +0.25(+3.11%)
Feb 21, 2003 8.084 8.228 8.047 8.190 517,553 +0.06(+0.78%)
Feb 20, 2003 8.233 8.307 8.084 8.127 596,061 -0.11(-1.29%)
Feb 19, 2003 8.259 8.413 8.132 8.233 3,010,431 -0.07(-0.90%)
Feb 18, 2003 8.169 8.467 8.063 8.307 966,576 +0.14(+1.76%)
Feb 14, 2003 8.004 8.164 7.962 8.164 814,642 +0.20(+2.47%)
Feb 13, 2003 8.047 8.100 7.904 7.967 2,171,878 -0.16(-1.96%)
Feb 12, 2003 7.914 8.206 7.914 8.127 8,270,683 -0.07(-0.91%)
Feb 11, 2003 8.318 8.366 8.148 8.201 1,046,967 -0.12(-1.40%)
Feb 10, 2003 8.392 8.472 8.259 8.318 1,069,183 +0.01(+0.06%)
Feb 07, 2003 8.684 8.684 8.313 8.313 602,462 -0.37(-4.28%)
Feb 06, 2003 8.870 8.923 8.552 8.684 524,895 -0.27(-3.02%)
Feb 05, 2003 8.955 9.056 8.658 8.955 550,123 -0.02(-0.24%)
Feb 04, 2003 9.162 9.189 8.870 8.976 466,343 -0.23(-2.54%)
Feb 03, 2003 9.189 9.311 9.030 9.210 376,350 +0.02(+0.17%)
Jan 31, 2003 9.030 9.221 8.918 9.194 536,003 -0.09(-0.97%)
Jan 30, 2003 9.269 9.322 9.136 9.285 316,669 +0.10(+1.04%)
Jan 29, 2003 9.088 9.375 8.472 9.189 1,103,636 +0.11(+1.17%)
Jan 28, 2003 9.640 9.640 9.083 9.083 887,314 -0.56(-5.79%)
Jan 27, 2003 9.694 9.747 9.534 9.640 332,484 -0.10(-0.98%)
Jan 24, 2003 10.14 10.20 9.720 9.736 444,316 -0.41(-4.03%)
Jan 23, 2003 10.08 10.18 9.853 10.14 411,180 +0.20(+2.03%)
Jan 22, 2003 9.986 10.33 9.853 9.943 765,127 -0.20(-1.94%)
Jan 21, 2003 10.61 10.61 9.980 10.14 351,122 -0.39(-3.73%)
Jan 17, 2003 10.61 10.63 10.49 10.53 249,833 -0.16(-1.49%)
Jan 16, 2003 10.49 10.72 10.49 10.69 218,769 +0.23(+2.18%)
Jan 15, 2003 10.68 10.68 10.38 10.46 481,217 -0.29(-2.72%)
Jan 14, 2003 10.59 10.82 10.46 10.76 445,445 +0.04(+0.35%)
Jan 13, 2003 10.76 10.87 10.59 10.72 170,760 +0.01(+0.10%)
Jan 10, 2003 10.53 10.76 10.52 10.71 279,015 +0.19(+1.77%)
Jan 09, 2003 10.57 10.64 10.48 10.52 254,163 +0.04(+0.40%)
Jan 08, 2003 10.78 10.78 10.39 10.48 352,252 -0.30(-2.81%)
Jan 07, 2003 10.73 10.78 10.62 10.78 697,350 +0.11(+0.99%)
Jan 06, 2003 10.41 10.69 10.41 10.68 470,297 +0.21(+2.03%)
Jan 03, 2003 10.46 10.60 10.38 10.46 252,092 +0.01(+0.10%)
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.