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

Timken Company (NY: TKR )

90.63 -0.16 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2003 8.996 9.187 8.885 9.160 537,997 -0.09(-0.97%)
Jan 30, 2003 9.234 9.287 9.102 9.250 317,847 +0.10(+1.04%)
Jan 29, 2003 9.054 9.340 8.440 9.155 1,107,742 +0.11(+1.17%)
Jan 28, 2003 9.605 9.605 9.049 9.049 890,615 -0.56(-5.79%)
Jan 27, 2003 9.658 9.711 9.499 9.605 333,721 -0.10(-0.98%)
Jan 24, 2003 10.11 10.16 9.684 9.700 445,969 -0.41(-4.03%)
Jan 23, 2003 10.04 10.14 9.816 10.11 412,710 +0.20(+2.03%)
Jan 22, 2003 9.949 10.29 9.816 9.906 767,974 -0.20(-1.94%)
Jan 21, 2003 10.57 10.57 9.943 10.10 352,429 -0.39(-3.73%)
Jan 17, 2003 10.57 10.59 10.45 10.49 250,763 -0.16(-1.49%)
Jan 16, 2003 10.45 10.68 10.45 10.65 219,583 +0.23(+2.18%)
Jan 15, 2003 10.64 10.64 10.35 10.42 483,007 -0.29(-2.72%)
Jan 14, 2003 10.55 10.78 10.42 10.72 447,103 +0.04(+0.35%)
Jan 13, 2003 10.72 10.83 10.55 10.68 171,395 +0.01(+0.10%)
Jan 10, 2003 10.49 10.72 10.48 10.67 280,053 +0.19(+1.77%)
Jan 09, 2003 10.53 10.60 10.45 10.48 255,109 +0.04(+0.41%)
Jan 08, 2003 10.74 10.74 10.35 10.44 353,562 -0.30(-2.81%)
Jan 07, 2003 10.69 10.74 10.58 10.74 699,944 +0.11(+0.99%)
Jan 06, 2003 10.37 10.65 10.37 10.64 472,047 +0.21(+2.03%)
Jan 03, 2003 10.42 10.56 10.35 10.42 253,030 +0.01(+0.10%)
Jan 02, 2003 10.16 10.41 10.11 10.41 230,543 +0.31(+3.04%)
Dec 31, 2002 10.11 10.32 10.05 10.11 493,589 +0.05(+0.53%)
Dec 30, 2002 10.13 10.19 9.943 10.05 254,164 -0.08(-0.78%)
Dec 27, 2002 10.14 10.17 10.07 10.13 415,167 -0.06(-0.57%)
Dec 26, 2002 10.05 10.26 9.996 10.19 590,531 +0.16(+1.58%)
Dec 24, 2002 10.11 10.16 10.01 10.03 173,096 -0.13(-1.30%)
Dec 23, 2002 10.03 10.20 10.03 10.17 262,479 -0.07(-0.72%)
Dec 20, 2002 10.24 10.29 10.16 10.24 519,478 +0.00(+0.00%)
Dec 19, 2002 10.13 10.24 10.07 10.24 371,893 +0.15(+1.47%)
Dec 18, 2002 10.24 10.27 10.03 10.09 204,843 -0.16(-1.55%)
Dec 17, 2002 10.36 10.41 10.25 10.25 94,296 -0.11(-1.07%)
Dec 16, 2002 10.03 10.37 10.03 10.36 475,637 +0.28(+2.78%)
Dec 13, 2002 10.42 10.42 10.05 10.08 274,573 -0.39(-3.69%)
Dec 12, 2002 10.16 10.48 10.14 10.47 241,314 +0.26(+2.59%)
Dec 11, 2002 10.13 10.21 9.970 10.20 158,356 +0.11(+1.10%)
Dec 10, 2002 10.00 10.09 9.822 10.09 262,101 +0.12(+1.22%)
Dec 09, 2002 10.09 10.09 9.843 9.970 267,770 -0.17(-1.72%)
Dec 06, 2002 9.949 10.22 9.943 10.14 157,412 -0.01(-0.10%)
Dec 05, 2002 10.26 10.31 10.01 10.16 216,748 -0.05(-0.47%)
Dec 04, 2002 10.07 10.35 10.07 10.20 285,533 +0.00(+0.00%)
Dec 03, 2002 10.69 10.69 10.16 10.20 388,144 -0.46(-4.32%)
Dec 02, 2002 10.50 10.73 10.50 10.66 447,858 +0.16(+1.51%)
Nov 29, 2002 10.50 10.61 10.39 10.50 173,285 -0.08(-0.75%)
Nov 27, 2002 9.986 10.58 9.986 10.58 352,996 +0.60(+5.99%)
Nov 26, 2002 10.24 10.24 9.890 9.986 386,821 -0.12(-1.20%)
Nov 25, 2002 10.11 10.29 9.949 10.11 749,077 +0.07(+0.74%)
Nov 22, 2002 9.647 10.05 9.605 10.03 922,362 +0.38(+3.89%)
Nov 21, 2002 9.541 9.711 9.457 9.658 375,294 +0.10(+1.00%)
Nov 20, 2002 9.472 9.631 9.393 9.562 90,705 +0.06(+0.61%)
Nov 19, 2002 9.419 9.631 9.287 9.504 327,485 +0.08(+0.90%)
Nov 18, 2002 9.525 9.552 9.314 9.419 199,174 -0.08(-0.84%)
Nov 15, 2002 9.631 9.763 9.435 9.499 303,107 -0.11(-1.10%)
Nov 14, 2002 9.435 9.605 9.393 9.605 177,631 +0.16(+1.68%)
Nov 13, 2002 9.457 9.573 9.176 9.446 176,498 -0.06(-0.61%)
Nov 12, 2002 9.261 9.642 9.261 9.504 301,974 +0.24(+2.63%)
Nov 11, 2002 9.208 9.282 9.102 9.261 367,168 +0.05(+0.57%)
Nov 08, 2002 9.234 9.261 8.996 9.208 349,972 -0.03(-0.29%)
Nov 07, 2002 9.472 9.472 9.102 9.234 513,431 -0.24(-2.51%)
Nov 06, 2002 9.509 9.594 9.472 9.472 319,737 -0.04(-0.39%)
Nov 05, 2002 9.441 9.525 9.393 9.509 227,330 +0.07(+0.73%)
Nov 04, 2002 9.499 9.658 9.340 9.441 371,515 +0.02(+0.22%)
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.