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 (%)
Dec 31, 2003 10.64 10.75 10.62 10.62 845,640 -0.03(-0.25%)
Dec 30, 2003 10.44 10.64 10.43 10.64 934,456 +0.20(+1.93%)
Dec 29, 2003 10.38 10.45 10.34 10.44 317,847 +0.05(+0.51%)
Dec 26, 2003 10.26 10.39 10.26 10.39 229,031 +0.13(+1.29%)
Dec 24, 2003 10.21 10.28 10.16 10.26 344,870 -0.01(-0.10%)
Dec 23, 2003 10.27 10.29 10.19 10.27 646,277 +0.03(+0.31%)
Dec 22, 2003 10.17 10.24 10.17 10.23 963,747 +0.06(+0.62%)
Dec 19, 2003 10.19 10.28 10.05 10.17 896,662 +0.01(+0.10%)
Dec 18, 2003 9.763 10.15 9.763 10.16 721,487 +0.34(+3.50%)
Dec 17, 2003 9.726 9.853 9.668 9.816 636,451 -0.03(-0.27%)
Dec 16, 2003 9.716 9.795 9.679 9.843 388,333 +0.07(+0.76%)
Dec 15, 2003 9.869 10.03 9.748 9.769 693,897 -0.06(-0.65%)
Dec 12, 2003 9.716 9.986 9.716 9.832 1,475,855 +0.07(+0.70%)
Dec 11, 2003 9.631 9.774 9.509 9.763 863,404 +0.09(+0.93%)
Dec 10, 2003 9.742 9.742 9.541 9.673 1,106,797 -0.11(-1.08%)
Dec 09, 2003 9.631 9.885 9.631 9.779 1,421,243 +0.25(+2.61%)
Dec 08, 2003 9.181 9.584 9.181 9.531 933,889 +0.31(+3.33%)
Dec 05, 2003 9.076 9.282 9.076 9.224 298,005 +0.21(+2.29%)
Dec 04, 2003 9.049 9.123 8.996 9.017 519,667 -0.08(-0.93%)
Dec 03, 2003 9.314 9.314 9.102 9.102 457,307 -0.13(-1.43%)
Dec 02, 2003 9.208 9.356 9.123 9.234 1,176,527 +0.10(+1.04%)
Dec 01, 2003 9.118 9.165 9.049 9.139 402,317 +0.07(+0.82%)
Nov 28, 2003 8.943 9.086 8.943 9.065 187,080 +0.07(+0.76%)
Nov 26, 2003 9.076 9.086 8.885 8.996 487,164 -0.06(-0.70%)
Nov 25, 2003 8.885 9.107 8.806 9.060 754,179 +0.17(+1.97%)
Nov 24, 2003 8.843 8.885 8.732 8.885 760,982 +0.09(+1.02%)
Nov 21, 2003 8.769 8.811 8.726 8.795 452,205 +0.03(+0.30%)
Nov 20, 2003 8.758 8.880 8.705 8.769 969,605 -0.11(-1.19%)
Nov 19, 2003 8.890 8.896 8.890 8.874 670,465 +0.01(+0.06%)
Nov 18, 2003 8.753 8.933 8.753 8.869 614,719 +0.08(+0.96%)
Nov 17, 2003 8.721 8.784 8.710 8.784 605,648 -0.05(-0.54%)
Nov 14, 2003 8.827 8.906 8.758 8.832 397,403 -0.05(-0.54%)
Nov 13, 2003 8.911 8.949 8.753 8.880 541,021 -0.03(-0.36%)
Nov 12, 2003 8.673 8.911 8.673 8.911 755,880 +0.34(+3.95%)
Nov 11, 2003 8.721 8.721 8.530 8.573 706,747 -0.21(-2.41%)
Nov 10, 2003 8.917 8.917 8.732 8.784 456,173 -0.21(-2.30%)
Nov 07, 2003 8.991 9.049 8.991 8.991 428,584 -0.01(-0.06%)
Nov 06, 2003 8.938 9.007 8.917 8.996 391,545 +0.06(+0.71%)
Nov 05, 2003 8.980 9.017 8.795 8.933 583,539 -0.06(-0.65%)
Nov 04, 2003 8.980 9.017 8.917 8.991 663,180 +0.04(+0.41%)
Nov 03, 2003 8.880 9.113 8.954 8.954 1,039,524 +0.07(+0.83%)
Oct 31, 2003 8.943 8.970 8.816 8.880 1,071,460 -0.06(-0.71%)
Oct 30, 2003 8.636 8.991 8.636 8.943 1,221,313 +0.35(+4.06%)
Oct 29, 2003 8.573 8.594 8.493 8.594 733,770 +0.05(+0.62%)
Oct 28, 2003 8.467 8.546 8.414 8.541 1,046,138 +0.13(+1.57%)
Oct 27, 2003 8.388 8.472 8.340 8.409 648,356 +0.05(+0.63%)
Oct 24, 2003 8.287 8.456 8.276 8.356 847,341 -0.03(-0.32%)
Oct 23, 2003 8.229 8.451 8.186 8.382 1,355,671 +0.21(+2.52%)
Oct 22, 2003 8.298 8.335 8.176 8.176 1,067,491 -0.12(-1.47%)
Oct 21, 2003 8.388 8.398 8.282 8.298 1,343,010 -0.12(-1.38%)
Oct 20, 2003 8.472 8.520 8.377 8.414 988,691 +0.00(+0.00%)
Oct 17, 2003 8.483 8.483 8.388 8.414 1,352,836 -0.12(-1.36%)
Oct 16, 2003 8.440 8.552 8.308 8.530 3,024,654 +0.09(+1.07%)
Oct 15, 2003 8.589 8.626 8.435 8.440 1,005,320 -0.13(-1.48%)
Oct 14, 2003 8.472 8.573 8.472 8.568 487,920 +0.08(+0.94%)
Oct 13, 2003 8.446 8.515 8.467 8.488 235,267 +0.04(+0.50%)
Oct 10, 2003 8.478 8.504 8.440 8.446 217,126 -0.02(-0.25%)
Oct 09, 2003 8.456 8.504 8.435 8.467 237,913 +0.04(+0.50%)
Oct 08, 2003 8.478 8.478 8.425 8.425 484,519 -0.05(-0.62%)
Oct 07, 2003 8.282 8.430 8.218 8.478 749,266 +0.20(+2.36%)
Oct 06, 2003 8.335 8.340 8.149 8.282 1,067,680 -0.10(-1.14%)
Oct 03, 2003 8.430 8.440 8.308 8.377 782,713 +0.08(+0.96%)
Oct 02, 2003 8.303 8.377 8.292 8.298 340,901 +0.03(+0.32%)
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.