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

Timken Company (NY: TKR )

89.63 +0.46 (+0.52%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 (%)
Jun 28, 2002 12.35 12.48 11.84 11.86 1,630,979 -0.65(-5.18%)
Jun 27, 2002 12.32 12.58 12.22 12.51 520,188 +0.22(+1.82%)
Jun 26, 2002 12.37 12.43 12.17 12.29 398,190 -0.07(-0.60%)
Jun 25, 2002 12.59 12.66 12.31 12.36 386,329 -0.39(-3.04%)
Jun 21, 2002 12.64 12.83 12.57 12.75 56,480 +0.12(+0.93%)
Jun 20, 2002 12.30 12.99 12.30 12.63 506,256 +0.33(+2.72%)
Jun 19, 2002 12.74 12.88 12.22 12.30 18,826 -0.44(-3.46%)
Jun 18, 2002 12.85 13.25 12.67 12.74 701,680 -0.11(-0.87%)
Jun 17, 2002 12.88 13.19 12.49 12.85 2,298,583 +1.74(+15.63%)
Jun 14, 2002 11.21 11.21 10.89 11.11 388,588 -0.41(-3.59%)
Jun 12, 2002 11.58 11.63 11.31 11.53 406,285 -0.11(-0.91%)
Jun 11, 2002 11.84 11.92 11.63 11.63 337,567 -0.16(-1.40%)
Jun 10, 2002 12.05 12.14 11.72 11.80 286,169 -0.30(-2.50%)
Jun 07, 2002 11.70 12.25 11.63 12.10 361,665 +0.40(+3.40%)
Jun 06, 2002 12.16 12.16 11.67 11.70 300,478 -0.52(-4.22%)
Jun 05, 2002 11.61 12.22 11.61 12.22 650,471 +0.32(+2.68%)
May 31, 2002 11.92 12.05 11.84 11.90 568,197 -0.57(-4.60%)
May 28, 2002 12.72 12.73 12.24 12.47 857,756 -0.25(-1.96%)
May 27, 2002 13.46 13.46 12.72 12.72 1,568,850 +0.00(+0.00%)
May 24, 2002 13.46 13.46 12.72 12.72 1,563,390 -0.84(-6.19%)
May 23, 2002 13.17 13.57 13.09 13.56 417,581 +0.45(+3.44%)
May 22, 2002 13.40 13.43 12.94 13.11 1,015,149 -0.27(-1.99%)
May 21, 2002 13.73 13.77 13.37 13.37 464,837 -0.44(-3.15%)
May 20, 2002 13.84 13.86 13.63 13.81 37,653 +0.05(+0.39%)
May 17, 2002 13.78 13.94 13.68 13.76 254,163 +0.03(+0.19%)
May 16, 2002 13.68 14.02 13.61 13.73 378,421 +0.03(+0.19%)
May 15, 2002 13.84 14.02 13.62 13.70 411,745 -0.29(-2.09%)
May 14, 2002 13.41 14.00 13.41 14.00 423,041 +0.50(+3.74%)
May 13, 2002 13.49 13.61 13.41 13.49 356,959 -0.01(-0.08%)
May 10, 2002 13.89 13.92 13.39 13.50 530,920 -0.36(-2.61%)
May 09, 2002 14.13 14.18 13.86 13.86 266,213 -0.32(-2.25%)
May 08, 2002 13.97 14.23 13.97 14.18 256,046 +0.27(+1.95%)
May 07, 2002 13.79 14.02 13.79 13.91 291,441 +0.12(+0.89%)
May 06, 2002 14.53 14.56 13.79 13.79 449,964 -0.74(-5.08%)
May 03, 2002 14.00 14.53 13.92 14.53 357,712 +0.53(+3.79%)
May 02, 2002 13.89 14.33 13.89 14.00 469,167 -0.06(-0.42%)
May 01, 2002 14.16 14.16 13.78 14.05 344,533 -0.10(-0.71%)
Apr 30, 2002 13.41 14.18 13.41 14.16 588,907 +0.47(+3.41%)
Apr 29, 2002 13.39 13.73 13.39 13.69 320,434 +0.17(+1.26%)
Apr 26, 2002 13.86 14.13 13.52 13.52 484,794 -0.24(-1.74%)
Apr 25, 2002 13.69 13.81 13.58 13.76 401,579 +0.07(+0.50%)
Apr 24, 2002 13.86 13.94 13.52 13.69 288,617 -0.18(-1.26%)
Apr 23, 2002 13.50 13.86 13.46 13.86 447,705 +0.36(+2.68%)
Apr 22, 2002 13.62 13.68 13.40 13.50 356,770 -0.22(-1.63%)
Apr 19, 2002 13.65 13.81 13.52 13.72 328,342 +0.07(+0.55%)
Apr 18, 2002 13.97 13.97 13.28 13.65 583,824 -0.33(-2.36%)
Apr 17, 2002 14.21 14.26 13.86 13.98 984,650 -0.36(-2.52%)
Apr 16, 2002 13.49 14.34 13.49 14.34 685,677 +0.85(+6.30%)
Apr 15, 2002 13.81 13.81 13.28 13.49 659,320 -0.32(-2.31%)
Apr 12, 2002 13.33 13.81 13.18 13.81 405,909 +0.45(+3.38%)
Apr 11, 2002 13.52 13.54 13.23 13.36 604,533 -0.23(-1.72%)
Apr 10, 2002 12.87 13.60 12.81 13.59 617,147 +0.75(+5.83%)
Apr 09, 2002 12.84 12.87 12.74 12.84 379,363 +0.00(+0.00%)
Apr 08, 2002 12.75 12.85 12.48 12.84 459,377 +0.10(+0.75%)
Apr 05, 2002 12.76 12.87 12.60 12.75 257,176 -0.03(-0.21%)
Apr 04, 2002 12.38 12.79 12.35 12.77 350,369 +0.41(+3.35%)
Apr 03, 2002 12.77 12.80 12.32 12.36 438,103 -0.30(-2.39%)
Apr 02, 2002 12.46 12.75 12.26 12.66 383,693 +0.28(+2.23%)
Apr 01, 2002 12.32 12.41 12.04 12.39 605,286 +0.12(+1.00%)
Mar 29, 2002 12.22 12.48 12.15 12.26 693,773 +0.00(+0.00%)
Mar 28, 2002 12.22 12.48 12.15 12.26 693,773 -0.08(-0.69%)
Mar 27, 2002 12.26 12.52 12.21 12.35 610,181 +0.07(+0.56%)
Mar 26, 2002 12.59 12.84 12.16 12.28 692,643 -0.30(-2.36%)
Mar 25, 2002 12.59 13.01 12.47 12.58 1,199,465 +0.15(+1.20%)
Mar 22, 2002 12.43 12.71 12.14 12.43 930,240 -0.13(-1.06%)
Mar 21, 2002 11.73 12.59 11.73 12.56 1,253,875 +0.84(+7.16%)
Mar 20, 2002 11.45 11.82 11.26 11.72 2,061,928 +0.05(+0.46%)
Mar 19, 2002 10.81 11.67 10.76 11.67 1,284,940 +1.21(+11.58%)
Mar 18, 2002 10.33 10.52 10.33 10.46 287,487 +0.05(+0.46%)
Mar 15, 2002 10.32 10.57 10.32 10.41 424,359 +0.16(+1.55%)
Mar 14, 2002 10.20 10.35 10.17 10.25 112,961 +0.10(+1.00%)
Mar 13, 2002 10.28 10.30 10.09 10.15 256,611 -0.22(-2.15%)
Mar 12, 2002 10.28 10.44 10.25 10.37 376,915 +0.03(+0.26%)
Mar 11, 2002 10.52 10.54 10.22 10.35 621,854 -0.25(-2.36%)
Mar 08, 2002 10.38 10.62 10.25 10.60 362,607 +0.13(+1.27%)
Mar 07, 2002 10.60 10.60 10.42 10.46 622,231 -0.08(-0.76%)
Mar 06, 2002 10.25 10.73 10.25 10.54 824,056 +0.29(+2.85%)
Mar 05, 2002 10.28 10.40 10.07 10.25 1,101,753 -0.11(-1.03%)
Mar 04, 2002 9.879 10.52 9.848 10.36 767,198 +0.50(+5.06%)
Mar 01, 2002 9.508 9.933 9.497 9.858 592,860 +0.32(+3.40%)
Feb 28, 2002 9.428 9.534 9.322 9.534 705,257 +0.05(+0.50%)
Feb 27, 2002 9.136 9.571 9.083 9.486 1,219,798 +0.49(+5.43%)
Feb 26, 2002 8.711 9.035 8.663 8.998 535,250 +0.40(+4.70%)
Feb 25, 2002 8.658 8.700 8.498 8.594 256,046 -0.10(-1.10%)
Feb 22, 2002 8.339 8.690 8.265 8.690 203,707 +0.37(+4.47%)
Feb 21, 2002 8.392 8.408 8.286 8.318 262,636 -0.06(-0.70%)
Feb 20, 2002 8.392 8.419 8.313 8.376 342,650 -0.09(-1.07%)
Feb 19, 2002 8.552 8.658 8.445 8.467 189,022 -0.11(-1.30%)
Feb 18, 2002 8.498 8.658 8.445 8.578 75,307 +0.00(+0.00%)
Feb 15, 2002 8.498 8.658 8.445 8.578 179,985 +0.03(+0.31%)
Feb 14, 2002 8.552 8.605 8.445 8.552 502,491 -0.10(-1.11%)
Feb 13, 2002 8.504 8.658 8.472 8.647 250,022 +0.07(+0.87%)
Feb 12, 2002 8.578 8.631 8.392 8.573 262,636 -0.08(-0.98%)
Feb 11, 2002 8.472 8.658 8.366 8.658 241,926 +0.19(+2.19%)
Feb 08, 2002 8.392 8.525 8.153 8.472 307,820 +0.13(+1.53%)
Feb 07, 2002 8.498 8.541 8.302 8.344 289,370 -0.10(-1.13%)
Feb 06, 2002 8.658 8.658 8.403 8.440 367,502 -0.12(-1.37%)
Feb 05, 2002 8.605 8.605 8.339 8.557 385,387 -0.05(-0.56%)
Feb 04, 2002 8.711 8.711 8.498 8.605 363,736 -0.03(-0.31%)
Feb 01, 2002 8.764 8.828 8.498 8.631 374,279 -0.19(-2.11%)
Jan 31, 2002 8.844 8.923 8.700 8.817 1,028,328 -0.04(-0.42%)
Jan 30, 2002 8.950 8.950 8.764 8.854 508,139 -0.04(-0.48%)
Jan 29, 2002 9.056 9.136 8.870 8.897 18,826 -0.21(-2.28%)
Jan 28, 2002 8.870 9.157 8.844 9.104 303,490 +0.20(+2.21%)
Jan 25, 2002 8.605 8.950 8.552 8.907 178,479 +0.25(+2.88%)
Jan 24, 2002 8.844 8.897 8.631 8.658 231,383 -0.21(-2.40%)
Jan 23, 2002 8.557 8.976 8.552 8.870 266,401 +0.26(+3.02%)
Jan 22, 2002 8.472 8.737 8.472 8.610 237,031 +0.14(+1.63%)
Jan 21, 2002 8.578 8.621 8.429 8.472 205,966 +0.00(+0.00%)
Jan 18, 2002 8.578 8.621 8.429 8.472 205,025 -0.11(-1.30%)
Jan 17, 2002 8.525 8.605 8.403 8.583 171,137 +0.06(+0.69%)
Jan 16, 2002 8.631 8.637 8.498 8.525 157,769 -0.13(-1.47%)
Jan 15, 2002 8.552 8.679 8.546 8.652 174,149 +0.03(+0.31%)
Jan 14, 2002 8.791 8.791 8.552 8.626 633,903 -0.19(-2.17%)
Jan 11, 2002 8.844 8.950 8.801 8.817 150,803 -0.03(-0.36%)
Jan 10, 2002 8.684 8.886 8.684 8.849 347,357 +0.25(+2.97%)
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.