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

Timken Company (NY: TKR )

84.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2009 9.626 9.626 9.053 9.074 2,236,342 -0.59(-6.10%)
Jun 29, 2009 9.637 9.775 9.377 9.664 1,535,414 +0.13(+1.34%)
Jun 26, 2009 9.451 9.642 9.387 9.536 2,773,703 +0.04(+0.45%)
Jun 25, 2009 9.138 9.520 9.132 9.493 1,149,041 +0.47(+5.18%)
Jun 24, 2009 9.063 9.339 8.973 9.026 894,552 +0.07(+0.77%)
Jun 23, 2009 8.904 9.031 8.742 8.957 1,061,169 +0.08(+0.96%)
Jun 22, 2009 9.281 9.297 8.872 8.872 826,679 -0.47(-5.01%)
Jun 19, 2009 9.727 9.727 9.302 9.339 1,203,177 -0.23(-2.44%)
Jun 18, 2009 9.626 9.711 9.350 9.573 653,074 +0.01(+0.06%)
Jun 17, 2009 9.605 9.748 9.286 9.568 968,972 -0.04(-0.39%)
Jun 16, 2009 9.807 9.961 9.579 9.605 1,204,357 +0.00(+0.03%)
Jun 15, 2009 9.961 9.993 9.573 9.602 1,226,130 -0.42(-4.22%)
Jun 12, 2009 10.15 10.15 9.876 10.02 771,236 -0.19(-1.82%)
Jun 11, 2009 10.19 10.34 10.12 10.21 685,979 +0.07(+0.68%)
Jun 10, 2009 10.23 10.34 9.871 10.14 979,310 -0.07(-0.73%)
Jun 09, 2009 9.897 10.27 9.865 10.22 969,880 +0.42(+4.28%)
Jun 08, 2009 9.648 9.918 9.547 9.796 841,963 -0.28(-2.79%)
Jun 05, 2009 10.11 10.25 9.887 10.08 1,194,249 +0.14(+1.44%)
Jun 04, 2009 9.754 9.961 9.600 9.934 798,579 +0.17(+1.74%)
Jun 03, 2009 9.839 9.876 9.626 9.764 979,523 -0.16(-1.59%)
Jun 02, 2009 9.711 9.972 9.467 9.922 1,956,567 +0.17(+1.78%)
Jun 01, 2009 9.148 9.812 9.026 9.748 1,834,735 +0.77(+8.52%)
May 29, 2009 9.159 9.191 8.819 8.983 1,566,874 -0.10(-1.11%)
May 28, 2009 9.079 9.169 8.776 9.084 1,437,220 +0.14(+1.60%)
May 27, 2009 8.914 9.199 8.771 8.941 1,607,459 +0.03(+0.30%)
May 26, 2009 8.564 8.941 8.463 8.914 1,268,268 +0.30(+3.52%)
May 22, 2009 8.564 8.750 8.391 8.612 1,278,610 +0.08(+0.93%)
May 21, 2009 8.744 8.851 8.383 8.532 1,209,600 -0.33(-3.72%)
May 20, 2009 9.122 9.398 8.835 8.861 1,206,897 -0.15(-1.65%)
May 19, 2009 8.952 9.164 8.898 9.010 930,288 +0.06(+0.71%)
May 18, 2009 8.516 8.946 8.436 8.946 1,596,963 +0.53(+6.25%)
May 15, 2009 8.442 8.574 8.319 8.420 1,205,820 -0.04(-0.50%)
May 14, 2009 8.537 8.670 8.234 8.463 1,523,674 +0.03(+0.38%)
May 13, 2009 8.553 8.649 8.351 8.431 1,726,174 -0.28(-3.17%)
May 12, 2009 9.116 9.164 8.516 8.707 1,567,156 -0.32(-3.59%)
May 11, 2009 9.504 9.515 9.010 9.031 2,214,045 -0.66(-6.85%)
May 08, 2009 9.669 9.802 9.355 9.695 1,459,383 +0.29(+3.05%)
May 07, 2009 9.541 9.828 9.366 9.408 3,242,666 -0.04(-0.39%)
May 06, 2009 9.462 9.653 9.130 9.446 1,521,052 +0.09(+0.97%)
May 05, 2009 9.616 9.690 9.116 9.355 1,700,942 -0.24(-2.55%)
May 04, 2009 9.579 9.621 9.456 9.600 2,138,663 +0.60(+6.67%)
May 01, 2009 8.500 9.026 8.351 8.999 2,496,835 +0.46(+5.35%)
Apr 30, 2009 8.946 9.153 8.543 8.543 2,210,363 -0.31(-3.54%)
Apr 29, 2009 8.362 9.047 8.325 8.856 2,161,219 +0.60(+7.20%)
Apr 28, 2009 7.740 8.744 7.740 8.261 4,387,673 +0.44(+5.57%)
Apr 27, 2009 8.112 8.346 6.657 7.825 7,991,994 -1.13(-12.58%)
Apr 24, 2009 8.479 9.021 8.447 8.952 1,568,526 +0.55(+6.58%)
Apr 23, 2009 8.484 8.543 7.995 8.399 3,087,173 -0.07(-0.82%)
Apr 22, 2009 7.948 8.734 7.937 8.468 1,891,854 +0.35(+4.25%)
Apr 21, 2009 7.831 8.330 7.703 8.123 2,836,989 +0.23(+2.89%)
Apr 20, 2009 8.675 8.675 7.762 7.894 2,006,856 -0.95(-10.75%)
Apr 17, 2009 8.813 8.941 8.659 8.845 1,165,521 +0.12(+1.34%)
Apr 16, 2009 8.628 8.766 8.436 8.728 1,504,470 +0.25(+2.94%)
Apr 15, 2009 8.293 8.574 8.293 8.479 788,173 -0.01(-0.06%)
Apr 14, 2009 8.553 8.776 8.367 8.484 776,593 -0.24(-2.74%)
Apr 13, 2009 8.776 8.824 8.511 8.723 1,405,958 -0.17(-1.91%)
Apr 09, 2009 8.250 8.914 8.187 8.893 1,152,815 +0.86(+10.64%)
Apr 08, 2009 8.033 8.229 7.905 8.038 1,399,358 +0.03(+0.40%)
Apr 07, 2009 8.245 8.245 7.932 8.006 1,092,309 -0.38(-4.50%)
Apr 06, 2009 8.229 8.404 8.059 8.383 1,284,942 +0.11(+1.35%)
Apr 03, 2009 8.351 8.447 8.192 8.272 2,137,795 -0.06(-0.70%)
Apr 02, 2009 8.086 8.524 8.006 8.330 2,241,108 +0.45(+5.66%)
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.