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

Timken Company (NY: TKR )

87.08 -0.87 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2003 8.087 8.130 8.003 8.098 1,201,244 +0.04(+0.46%)
Jul 30, 2003 8.294 8.294 7.950 8.061 1,311,015 -0.11(-1.30%)
Jul 29, 2003 8.177 8.193 7.955 8.167 1,324,997 +0.07(+0.92%)
Jul 28, 2003 8.574 8.574 8.035 8.093 1,360,138 -0.37(-4.38%)
Jul 25, 2003 8.156 8.574 8.156 8.463 1,571,178 +0.31(+3.83%)
Jul 24, 2003 9.210 9.210 8.072 8.151 7,266,606 -1.06(-11.49%)
Jul 23, 2003 8.934 9.247 8.929 9.210 972,256 +0.28(+3.14%)
Jul 22, 2003 9.072 9.120 8.866 8.929 1,126,238 -0.15(-1.69%)
Jul 21, 2003 9.331 9.342 9.077 9.083 612,714 -0.18(-1.94%)
Jul 18, 2003 9.310 9.310 9.210 9.262 430,581 +0.03(+0.29%)
Jul 17, 2003 9.056 9.252 9.003 9.236 625,372 +0.23(+2.59%)
Jul 16, 2003 9.236 9.310 8.998 9.003 620,649 -0.23(-2.52%)
Jul 15, 2003 9.289 9.342 9.146 9.236 420,190 +0.04(+0.40%)
Jul 14, 2003 9.262 9.395 9.172 9.199 464,211 -0.06(-0.69%)
Jul 11, 2003 9.130 9.262 9.130 9.262 341,404 +0.13(+1.45%)
Jul 10, 2003 9.321 9.321 9.056 9.130 402,430 -0.23(-2.43%)
Jul 09, 2003 9.194 9.379 9.194 9.358 727,586 +0.16(+1.73%)
Jul 08, 2003 9.040 9.247 9.003 9.199 495,574 +0.17(+1.94%)
Jul 07, 2003 8.966 9.130 8.945 9.024 614,225 +0.07(+0.77%)
Jul 03, 2003 9.104 9.104 8.945 8.955 306,073 -0.20(-2.20%)
Jul 02, 2003 9.104 9.178 9.024 9.157 883,646 +0.19(+2.06%)
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.