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 (%)
May 30, 2003 8.649 8.713 8.516 8.702 1,158,769 +0.05(+0.61%)
May 29, 2003 8.596 8.739 8.564 8.649 419,385 +0.07(+0.80%)
May 28, 2003 8.893 8.893 8.548 8.580 510,114 -0.21(-2.42%)
May 27, 2003 8.633 8.872 8.585 8.792 372,515 +0.14(+1.66%)
May 23, 2003 8.643 8.675 8.537 8.649 368,185 +0.04(+0.49%)
May 22, 2003 8.558 8.760 8.548 8.606 405,079 +0.08(+0.93%)
May 21, 2003 8.707 8.707 8.527 8.527 512,749 -0.17(-1.95%)
May 20, 2003 8.713 8.744 8.564 8.697 671,807 -0.06(-0.67%)
May 19, 2003 8.824 8.845 8.691 8.755 515,573 -0.06(-0.72%)
May 16, 2003 8.989 8.989 8.766 8.819 2,088,457 -0.17(-1.89%)
May 15, 2003 9.031 9.132 8.962 8.989 666,537 -0.04(-0.41%)
May 14, 2003 9.223 9.265 8.994 9.026 874,347 -0.27(-2.91%)
May 13, 2003 9.302 9.366 9.270 9.297 429,926 -0.10(-1.07%)
May 12, 2003 9.297 9.398 9.265 9.398 732,230 +0.10(+1.09%)
May 09, 2003 9.297 9.403 9.286 9.297 607,431 +0.08(+0.86%)
May 08, 2003 9.323 9.361 9.164 9.217 588,796 -0.14(-1.53%)
May 07, 2003 9.403 9.403 9.297 9.361 883,194 -0.04(-0.45%)
May 06, 2003 9.414 9.616 9.297 9.403 1,030,393 +0.02(+0.17%)
May 05, 2003 9.536 9.536 9.318 9.387 1,270,392 -0.12(-1.23%)
May 02, 2003 9.403 9.616 9.350 9.504 739,948 +0.04(+0.45%)
May 01, 2003 9.419 9.483 9.175 9.462 573,925 +0.06(+0.62%)
Apr 30, 2003 9.323 9.515 9.223 9.403 728,654 +0.01(+0.06%)
Apr 29, 2003 9.483 9.483 9.207 9.398 1,417,779 -0.30(-3.07%)
Apr 28, 2003 9.589 9.717 9.573 9.695 522,161 +0.11(+1.11%)
Apr 25, 2003 9.722 9.733 9.536 9.589 422,962 -0.19(-1.90%)
Apr 24, 2003 9.541 9.828 9.424 9.775 705,689 +0.24(+2.51%)
Apr 23, 2003 9.589 9.616 9.520 9.536 313,221 -0.11(-1.10%)
Apr 22, 2003 9.509 9.695 9.478 9.642 504,279 +0.13(+1.40%)
Apr 21, 2003 9.446 9.557 9.419 9.509 264,657 +0.03(+0.34%)
Apr 17, 2003 9.430 9.552 9.408 9.478 1,093,828 +0.05(+0.51%)
Apr 16, 2003 9.297 9.483 9.297 9.430 699,854 +0.18(+1.95%)
Apr 15, 2003 9.260 9.297 9.212 9.249 309,645 -0.08(-0.85%)
Apr 14, 2003 9.164 9.350 9.138 9.329 642,819 +0.20(+2.15%)
Apr 11, 2003 9.138 9.249 9.084 9.132 1,171,381 -0.02(-0.17%)
Apr 10, 2003 9.143 9.244 9.031 9.148 907,476 -0.04(-0.46%)
Apr 09, 2003 9.063 9.276 9.063 9.191 1,164,416 +0.09(+0.99%)
Apr 08, 2003 8.983 9.164 8.925 9.100 1,615,801 +0.07(+0.76%)
Apr 07, 2003 8.766 9.111 8.766 9.031 1,111,899 +0.39(+4.55%)
Apr 04, 2003 8.792 8.851 8.617 8.638 280,092 -0.15(-1.75%)
Apr 03, 2003 8.766 8.840 8.686 8.792 348,233 +0.03(+0.30%)
Apr 02, 2003 8.580 8.877 8.553 8.766 365,174 +0.29(+3.45%)
Apr 01, 2003 8.383 8.649 8.282 8.473 547,949 +0.18(+2.11%)
Mar 31, 2003 8.367 8.447 8.234 8.298 483,197 -0.07(-0.83%)
Mar 28, 2003 8.420 8.463 8.303 8.367 428,797 -0.08(-0.94%)
Mar 27, 2003 8.553 8.569 8.410 8.447 342,586 -0.15(-1.79%)
Mar 26, 2003 8.718 8.766 8.590 8.601 14,719,909 -0.12(-1.34%)
Mar 25, 2003 8.585 8.824 8.553 8.718 541,737 +0.14(+1.61%)
Mar 24, 2003 8.606 8.713 8.399 8.580 730,724 -0.16(-1.82%)
Mar 21, 2003 8.553 8.782 8.548 8.739 5,496,436 +0.19(+2.17%)
Mar 20, 2003 8.601 8.633 8.330 8.553 669,925 -0.13(-1.53%)
Mar 19, 2003 8.686 8.707 8.558 8.686 467,385 -0.05(-0.61%)
Mar 18, 2003 8.580 8.739 8.484 8.739 962,817 +0.14(+1.67%)
Mar 17, 2003 8.394 8.675 8.293 8.596 844,983 +0.18(+2.08%)
Mar 14, 2003 8.606 8.659 8.373 8.420 1,502,296 -0.11(-1.25%)
Mar 13, 2003 8.086 8.633 8.086 8.527 1,009,687 +0.48(+5.94%)
Mar 12, 2003 7.963 8.075 7.905 8.048 1,303,709 +0.10(+1.20%)
Mar 11, 2003 8.075 8.176 7.942 7.953 644,513 -0.11(-1.38%)
Mar 10, 2003 8.128 8.330 8.022 8.064 764,230 -0.17(-2.06%)
Mar 07, 2003 8.325 8.410 8.224 8.234 688,184 -0.11(-1.34%)
Mar 06, 2003 8.261 8.394 8.224 8.346 595,761 +0.02(+0.26%)
Mar 05, 2003 8.399 8.489 8.261 8.325 623,619 -0.12(-1.45%)
Mar 04, 2003 8.500 8.760 8.420 8.447 1,117,546 -0.19(-2.15%)
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.