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 (%)
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%)
Jul 01, 2003 9.273 9.278 8.950 8.971 822,242 -0.30(-3.20%)
Jun 30, 2003 9.067 9.368 9.056 9.268 1,469,153 +0.20(+2.22%)
Jun 27, 2003 9.024 9.130 9.008 9.067 561,702 +0.08(+0.94%)
Jun 26, 2003 8.892 9.040 8.839 8.982 325,911 +0.06(+0.71%)
Jun 25, 2003 9.077 9.077 8.903 8.918 412,821 -0.06(-0.65%)
Jun 24, 2003 9.120 9.172 8.892 8.977 808,828 -0.13(-1.40%)
Jun 23, 2003 9.416 9.416 9.003 9.104 701,891 -0.22(-2.38%)
Jun 20, 2003 9.448 9.501 9.321 9.326 594,198 -0.17(-1.84%)
Jun 19, 2003 9.458 9.569 9.400 9.501 808,261 +0.11(+1.18%)
Jun 18, 2003 9.527 9.554 9.374 9.389 722,674 -0.08(-0.89%)
Jun 17, 2003 9.448 9.569 9.395 9.474 1,492,581 +0.13(+1.42%)
Jun 16, 2003 9.135 9.352 9.109 9.342 789,745 +0.21(+2.32%)
Jun 13, 2003 9.194 9.204 9.019 9.130 653,524 -0.07(-0.75%)
Jun 12, 2003 9.067 9.225 9.061 9.199 494,063 +0.11(+1.16%)
Jun 11, 2003 8.945 9.141 8.945 9.093 879,489 +0.19(+2.14%)
Jun 10, 2003 8.839 8.945 8.813 8.903 773,497 +0.06(+0.72%)
Jun 09, 2003 8.977 8.977 8.791 8.839 802,782 -0.13(-1.42%)
Jun 06, 2003 9.051 9.067 8.945 8.966 1,313,472 +0.15(+1.74%)
Jun 05, 2003 8.940 8.950 8.654 8.813 1,782,973 -0.08(-0.89%)
Jun 04, 2003 8.971 9.183 8.876 8.892 1,136,440 -0.10(-1.06%)
Jun 03, 2003 8.966 9.067 8.844 8.987 747,613 +0.10(+1.07%)
Jun 02, 2003 8.945 9.125 8.892 8.892 898,760 +0.22(+2.56%)
May 30, 2003 8.617 8.680 8.484 8.670 1,163,080 +0.05(+0.61%)
May 29, 2003 8.564 8.707 8.532 8.617 420,945 +0.07(+0.80%)
May 28, 2003 8.860 8.860 8.516 8.548 512,012 -0.21(-2.42%)
May 27, 2003 8.601 8.839 8.553 8.760 373,901 +0.14(+1.66%)
May 23, 2003 8.611 8.643 8.506 8.617 369,555 +0.04(+0.49%)
May 22, 2003 8.527 8.728 8.516 8.574 406,586 +0.08(+0.93%)
May 21, 2003 8.675 8.675 8.495 8.495 514,657 -0.17(-1.95%)
May 20, 2003 8.680 8.712 8.532 8.664 674,306 -0.06(-0.67%)
May 19, 2003 8.791 8.813 8.659 8.723 517,491 -0.06(-0.72%)
May 16, 2003 8.955 8.955 8.733 8.786 2,096,227 -0.17(-1.89%)
May 15, 2003 8.998 9.098 8.929 8.955 669,016 -0.04(-0.41%)
May 14, 2003 9.188 9.231 8.961 8.993 877,600 -0.27(-2.91%)
May 13, 2003 9.268 9.331 9.236 9.262 431,526 -0.10(-1.07%)
May 12, 2003 9.262 9.363 9.231 9.363 734,954 +0.10(+1.09%)
May 09, 2003 9.262 9.368 9.252 9.262 609,691 +0.08(+0.86%)
May 08, 2003 9.289 9.326 9.130 9.183 590,986 -0.14(-1.53%)
May 07, 2003 9.368 9.368 9.262 9.326 886,480 -0.04(-0.45%)
May 06, 2003 9.379 9.580 9.262 9.368 1,034,226 +0.02(+0.17%)
May 05, 2003 9.501 9.501 9.284 9.352 1,275,118 -0.12(-1.23%)
May 02, 2003 9.368 9.580 9.315 9.469 742,701 +0.04(+0.45%)
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.