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 (%)
Jan 30, 2004 11.36 11.95 11.15 11.71 1,744,129 +0.35(+3.09%)
Jan 29, 2004 11.45 11.45 11.07 11.36 916,308 -0.10(-0.88%)
Jan 28, 2004 11.83 11.91 11.42 11.46 729,168 -0.37(-3.14%)
Jan 27, 2004 11.70 12.08 11.58 11.83 1,218,104 +0.14(+1.23%)
Jan 26, 2004 12.21 12.27 11.53 11.69 2,004,694 -0.65(-5.25%)
Jan 23, 2004 12.32 13.12 12.20 12.34 4,562,713 +0.36(+2.97%)
Jan 22, 2004 10.39 12.50 10.39 11.98 5,385,640 +1.59(+15.34%)
Jan 21, 2004 10.28 10.42 10.25 10.39 1,381,522 +0.04(+0.36%)
Jan 20, 2004 10.36 10.41 9.954 10.35 2,030,864 -0.27(-2.55%)
Jan 16, 2004 10.62 10.73 10.60 10.62 587,589 -0.01(-0.05%)
Jan 15, 2004 10.62 10.72 10.62 10.63 649,530 -0.04(-0.35%)
Jan 14, 2004 10.60 10.70 10.52 10.67 828,951 +0.10(+0.91%)
Jan 13, 2004 10.73 10.73 10.47 10.57 1,087,633 -0.21(-1.97%)
Jan 12, 2004 10.84 10.89 10.68 10.78 520,377 +0.00(+0.00%)
Jan 09, 2004 10.92 10.94 10.78 10.78 420,029 -0.24(-2.17%)
Jan 08, 2004 10.89 11.04 10.77 11.02 932,122 +0.11(+0.97%)
Jan 07, 2004 10.84 10.92 10.74 10.92 836,670 +0.03(+0.24%)
Jan 06, 2004 11.07 11.07 10.86 10.89 1,703,651 -0.24(-2.15%)
Jan 05, 2004 10.68 11.13 10.65 11.13 2,711,647 +0.52(+4.91%)
Jan 02, 2004 10.73 10.78 10.56 10.61 1,198,524 -0.05(-0.45%)
Dec 31, 2003 10.68 10.79 10.65 10.65 842,506 -0.03(-0.25%)
Dec 30, 2003 10.48 10.68 10.47 10.68 930,993 +0.20(+1.93%)
Dec 29, 2003 10.42 10.48 10.38 10.48 316,669 +0.05(+0.51%)
Dec 26, 2003 10.29 10.43 10.29 10.43 228,182 +0.13(+1.29%)
Dec 24, 2003 10.25 10.31 10.20 10.29 343,592 -0.01(-0.10%)
Dec 23, 2003 10.30 10.33 10.22 10.30 643,882 +0.03(+0.31%)
Dec 22, 2003 10.21 10.28 10.21 10.27 960,174 +0.06(+0.62%)
Dec 19, 2003 10.22 10.31 10.09 10.21 893,339 +0.01(+0.10%)
Dec 18, 2003 9.800 10.19 9.800 10.20 718,813 +0.35(+3.50%)
Dec 17, 2003 9.763 9.890 9.704 9.853 634,092 -0.03(-0.27%)
Dec 16, 2003 9.752 9.832 9.715 9.879 386,894 +0.07(+0.76%)
Dec 15, 2003 9.906 10.07 9.784 9.805 691,325 -0.06(-0.65%)
Dec 12, 2003 9.752 10.02 9.752 9.869 1,470,385 +0.07(+0.70%)
Dec 11, 2003 9.667 9.810 9.545 9.800 860,203 +0.09(+0.93%)
Dec 10, 2003 9.779 9.779 9.577 9.709 1,102,695 -0.11(-1.08%)
Dec 09, 2003 9.667 9.922 9.667 9.816 1,415,975 +0.25(+2.61%)
Dec 08, 2003 9.216 9.619 9.216 9.566 930,428 +0.31(+3.33%)
Dec 05, 2003 9.109 9.316 9.109 9.258 296,901 +0.21(+2.29%)
Dec 04, 2003 9.083 9.157 9.030 9.051 517,741 -0.08(-0.93%)
Dec 03, 2003 9.348 9.348 9.136 9.136 455,612 -0.13(-1.43%)
Dec 02, 2003 9.242 9.391 9.157 9.269 1,172,166 +0.10(+1.04%)
Dec 01, 2003 9.152 9.200 9.083 9.173 400,825 +0.07(+0.82%)
Nov 28, 2003 8.976 9.120 8.976 9.099 186,386 +0.07(+0.76%)
Nov 26, 2003 9.109 9.120 8.918 9.030 485,359 -0.06(-0.70%)
Nov 25, 2003 8.918 9.141 8.838 9.093 751,383 +0.18(+1.97%)
Nov 24, 2003 8.876 8.918 8.764 8.918 758,161 +0.09(+1.02%)
Nov 21, 2003 8.801 8.844 8.759 8.828 450,529 +0.03(+0.30%)
Nov 20, 2003 8.791 8.913 8.737 8.801 966,011 -0.11(-1.19%)
Nov 19, 2003 8.923 8.929 8.923 8.907 667,980 +0.01(+0.06%)
Nov 18, 2003 8.785 8.966 8.785 8.902 612,441 +0.08(+0.96%)
Nov 17, 2003 8.753 8.817 8.743 8.817 603,404 -0.05(-0.54%)
Nov 14, 2003 8.860 8.939 8.791 8.865 395,930 -0.05(-0.54%)
Nov 13, 2003 8.945 8.982 8.785 8.913 539,015 -0.03(-0.36%)
Nov 12, 2003 8.706 8.945 8.706 8.945 753,078 +0.34(+3.95%)
Nov 11, 2003 8.753 8.753 8.562 8.605 704,128 -0.21(-2.41%)
Nov 10, 2003 8.950 8.950 8.764 8.817 454,482 -0.21(-2.30%)
Nov 07, 2003 9.024 9.083 9.024 9.024 426,995 -0.01(-0.06%)
Nov 06, 2003 8.971 9.040 8.950 9.030 390,094 +0.06(+0.71%)
Nov 05, 2003 9.014 9.051 8.828 8.966 581,376 -0.06(-0.65%)
Nov 04, 2003 9.014 9.051 8.950 9.024 660,722 +0.04(+0.41%)
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.