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 (%)
Dec 31, 2003 10.68 10.79 10.65 10.65 842,506 -0.03(-0.25%)
Dec 30, 2003 10.48 10.68 10.47 10.68 930,993 +0.20(+1.93%)
Dec 29, 2003 10.42 10.48 10.38 10.48 316,669 +0.05(+0.51%)
Dec 26, 2003 10.29 10.43 10.29 10.43 228,182 +0.13(+1.29%)
Dec 24, 2003 10.25 10.31 10.20 10.29 343,592 -0.01(-0.10%)
Dec 23, 2003 10.30 10.33 10.22 10.30 643,882 +0.03(+0.31%)
Dec 22, 2003 10.21 10.28 10.21 10.27 960,174 +0.06(+0.62%)
Dec 19, 2003 10.22 10.31 10.09 10.21 893,339 +0.01(+0.10%)
Dec 18, 2003 9.800 10.19 9.800 10.20 718,813 +0.35(+3.50%)
Dec 17, 2003 9.763 9.890 9.704 9.853 634,092 -0.03(-0.27%)
Dec 16, 2003 9.752 9.832 9.715 9.879 386,894 +0.07(+0.76%)
Dec 15, 2003 9.906 10.07 9.784 9.805 691,325 -0.06(-0.65%)
Dec 12, 2003 9.752 10.02 9.752 9.869 1,470,385 +0.07(+0.70%)
Dec 11, 2003 9.667 9.810 9.545 9.800 860,203 +0.09(+0.93%)
Dec 10, 2003 9.779 9.779 9.577 9.709 1,102,695 -0.11(-1.08%)
Dec 09, 2003 9.667 9.922 9.667 9.816 1,415,975 +0.25(+2.61%)
Dec 08, 2003 9.216 9.619 9.216 9.566 930,428 +0.31(+3.33%)
Dec 05, 2003 9.109 9.316 9.109 9.258 296,901 +0.21(+2.29%)
Dec 04, 2003 9.083 9.157 9.030 9.051 517,741 -0.08(-0.93%)
Dec 03, 2003 9.348 9.348 9.136 9.136 455,612 -0.13(-1.43%)
Dec 02, 2003 9.242 9.391 9.157 9.269 1,172,166 +0.10(+1.04%)
Dec 01, 2003 9.152 9.200 9.083 9.173 400,825 +0.07(+0.82%)
Nov 28, 2003 8.976 9.120 8.976 9.099 186,386 +0.07(+0.76%)
Nov 26, 2003 9.109 9.120 8.918 9.030 485,359 -0.06(-0.70%)
Nov 25, 2003 8.918 9.141 8.838 9.093 751,383 +0.18(+1.97%)
Nov 24, 2003 8.876 8.918 8.764 8.918 758,161 +0.09(+1.02%)
Nov 21, 2003 8.801 8.844 8.759 8.828 450,529 +0.03(+0.30%)
Nov 20, 2003 8.791 8.913 8.737 8.801 966,011 -0.11(-1.19%)
Nov 19, 2003 8.923 8.929 8.923 8.907 667,980 +0.01(+0.06%)
Nov 18, 2003 8.785 8.966 8.785 8.902 612,441 +0.08(+0.96%)
Nov 17, 2003 8.753 8.817 8.743 8.817 603,404 -0.05(-0.54%)
Nov 14, 2003 8.860 8.939 8.791 8.865 395,930 -0.05(-0.54%)
Nov 13, 2003 8.945 8.982 8.785 8.913 539,015 -0.03(-0.36%)
Nov 12, 2003 8.706 8.945 8.706 8.945 753,078 +0.34(+3.95%)
Nov 11, 2003 8.753 8.753 8.562 8.605 704,128 -0.21(-2.41%)
Nov 10, 2003 8.950 8.950 8.764 8.817 454,482 -0.21(-2.30%)
Nov 07, 2003 9.024 9.083 9.024 9.024 426,995 -0.01(-0.06%)
Nov 06, 2003 8.971 9.040 8.950 9.030 390,094 +0.06(+0.71%)
Nov 05, 2003 9.014 9.051 8.828 8.966 581,376 -0.06(-0.65%)
Nov 04, 2003 9.014 9.051 8.950 9.024 660,722 +0.04(+0.41%)
Nov 03, 2003 8.913 9.146 8.987 8.987 1,035,671 +0.07(+0.83%)
Oct 31, 2003 8.976 9.003 8.849 8.913 1,067,488 -0.06(-0.71%)
Oct 30, 2003 8.668 9.024 8.668 8.976 1,216,786 +0.35(+4.06%)
Oct 29, 2003 8.605 8.626 8.525 8.626 731,050 +0.05(+0.62%)
Oct 28, 2003 8.498 8.578 8.445 8.573 1,042,260 +0.13(+1.57%)
Oct 27, 2003 8.419 8.504 8.371 8.440 645,953 +0.05(+0.63%)
Oct 24, 2003 8.318 8.488 8.307 8.387 844,200 -0.03(-0.32%)
Oct 23, 2003 8.259 8.483 8.217 8.413 1,350,646 +0.21(+2.52%)
Oct 22, 2003 8.328 8.366 8.206 8.206 1,063,535 -0.12(-1.47%)
Oct 21, 2003 8.419 8.429 8.313 8.328 1,338,032 -0.12(-1.38%)
Oct 20, 2003 8.504 8.552 8.408 8.445 985,026 +0.00(+0.00%)
Oct 17, 2003 8.514 8.514 8.419 8.445 1,347,822 -0.12(-1.36%)
Oct 16, 2003 8.472 8.583 8.339 8.562 3,013,443 +0.09(+1.07%)
Oct 15, 2003 8.621 8.658 8.467 8.472 1,001,594 -0.13(-1.48%)
Oct 14, 2003 8.504 8.605 8.504 8.599 486,112 +0.08(+0.94%)
Oct 13, 2003 8.477 8.546 8.498 8.520 234,395 +0.04(+0.50%)
Oct 10, 2003 8.509 8.536 8.472 8.477 216,321 -0.02(-0.25%)
Oct 09, 2003 8.488 8.536 8.467 8.498 237,031 +0.04(+0.50%)
Oct 08, 2003 8.509 8.509 8.456 8.456 482,723 -0.05(-0.62%)
Oct 07, 2003 8.313 8.461 8.249 8.509 746,488 +0.20(+2.36%)
Oct 06, 2003 8.366 8.371 8.180 8.313 1,063,723 -0.10(-1.14%)
Oct 03, 2003 8.461 8.472 8.339 8.408 779,812 +0.08(+0.96%)
Oct 02, 2003 8.334 8.408 8.323 8.328 339,638 +0.03(+0.32%)
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.