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

Timken Company (NY: TKR )

91.91 +1.28 (+1.41%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 20, 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 (%)
Jan 30, 2009 8.093 8.183 7.648 7.881 0 -0.48(-5.70%)
Jan 29, 2009 8.543 8.844 7.669 8.357 4,568,825 -0.94(-10.13%)
Jan 28, 2009 9.326 9.432 9.167 9.300 2,004,199 +0.29(+3.17%)
Jan 27, 2009 8.987 9.310 8.823 9.014 1,749,664 -0.05(-0.53%)
Jan 26, 2009 8.897 9.326 8.807 9.061 1,325,380 +0.11(+1.18%)
Jan 23, 2009 8.723 9.194 8.601 8.955 1,470,682 -0.03(-0.35%)
Jan 22, 2009 9.088 9.257 8.495 8.987 1,953,082 -0.24(-2.58%)
Jan 21, 2009 8.903 9.257 8.611 9.225 1,553,059 +0.45(+5.13%)
Jan 20, 2009 9.210 9.268 8.733 8.776 1,806,005 -0.43(-4.66%)
Jan 16, 2009 9.522 9.607 8.855 9.204 0 -0.16(-1.70%)
Jan 15, 2009 9.141 9.411 8.617 9.363 1,785,197 +0.19(+2.02%)
Jan 14, 2009 9.538 9.591 9.056 9.178 2,392,856 -0.49(-5.09%)
Jan 13, 2009 9.866 10.01 9.389 9.670 3,300,829 -0.11(-1.14%)
Jan 12, 2009 10.36 10.36 9.649 9.781 2,489,709 -0.64(-6.10%)
Jan 09, 2009 10.98 11.07 10.16 10.42 1,517,385 -0.44(-4.05%)
Jan 08, 2009 10.55 10.89 10.35 10.86 1,765,576 +0.33(+3.17%)
Jan 07, 2009 10.88 10.95 10.37 10.52 1,523,376 -0.47(-4.24%)
Jan 06, 2009 10.85 11.10 10.60 10.99 1,609,454 +0.19(+1.71%)
Jan 05, 2009 10.89 11.02 10.62 10.80 1,765,609 -0.17(-1.54%)
Jan 02, 2009 10.44 11.09 10.31 10.97 0 +0.58(+5.60%)
Jan 01, 2009 10.15 10.45 9.871 10.39 0 +0.00(+0.00%)
Dec 31, 2008 10.15 10.45 9.871 10.39 1,728,778 +0.29(+2.83%)
Dec 30, 2008 9.157 10.13 9.104 10.10 2,734,840 +1.07(+11.90%)
Dec 29, 2008 9.374 9.485 8.850 9.030 1,483,622 -0.46(-4.85%)
Dec 26, 2008 9.284 9.501 9.170 9.490 724,695 +0.26(+2.81%)
Dec 24, 2008 9.273 9.273 9.019 9.231 604,454 -0.03(-0.34%)
Dec 23, 2008 8.977 9.374 8.977 9.262 1,436,003 +0.19(+2.10%)
Dec 22, 2008 9.532 9.532 8.765 9.072 1,763,116 -0.46(-4.78%)
Dec 19, 2008 9.093 9.866 8.955 9.527 4,197,625 +0.15(+1.64%)
Dec 18, 2008 9.638 9.638 9.210 9.374 1,995,411 -0.19(-1.99%)
Dec 17, 2008 9.083 9.718 8.998 9.564 2,591,796 +0.37(+3.97%)
Dec 16, 2008 8.611 9.236 8.463 9.199 2,314,603 +1.03(+12.56%)
Dec 15, 2008 8.416 8.675 8.035 8.172 1,940,713 -0.22(-2.59%)
Dec 12, 2008 8.093 8.596 7.542 8.389 1,610,448 +0.12(+1.47%)
Dec 11, 2008 8.828 8.955 8.146 8.267 1,441,405 -0.60(-6.75%)
Dec 10, 2008 8.548 9.008 8.458 8.866 2,275,569 +0.47(+5.61%)
Dec 09, 2008 8.003 8.643 7.945 8.394 2,204,953 +0.37(+4.62%)
Dec 08, 2008 7.691 8.204 7.585 8.024 1,476,915 +0.55(+7.29%)
Dec 05, 2008 7.098 7.500 6.881 7.479 1,519,248 +0.34(+4.82%)
Dec 04, 2008 7.272 7.505 6.918 7.135 1,171,718 -0.25(-3.37%)
Dec 03, 2008 7.108 7.548 7.045 7.384 1,410,448 -0.06(-0.85%)
Dec 02, 2008 7.198 7.489 7.145 7.447 2,026,202 +0.46(+6.59%)
Dec 01, 2008 7.780 7.780 6.971 6.987 2,051,296 -0.69(-9.03%)
Nov 28, 2008 7.394 7.733 7.161 7.680 642,445 +0.23(+3.13%)
Nov 26, 2008 6.584 7.516 6.563 7.447 1,378,746 +0.71(+10.61%)
Nov 25, 2008 6.553 6.759 6.410 6.732 1,675,179 +0.29(+4.43%)
Nov 24, 2008 6.240 6.627 6.182 6.447 5,381,819 +0.26(+4.28%)
Nov 21, 2008 6.060 6.198 5.801 6.182 2,929,853 +0.30(+5.13%)
Nov 20, 2008 6.404 6.653 5.827 5.880 2,764,811 -0.61(-9.38%)
Nov 19, 2008 7.188 7.188 6.489 6.489 1,615,107 -0.70(-9.79%)
Nov 18, 2008 7.447 7.447 6.838 7.193 2,200,891 -0.21(-2.79%)
Nov 17, 2008 7.198 7.754 7.103 7.399 2,111,581 +0.10(+1.30%)
Nov 14, 2008 7.405 7.796 7.087 7.304 0 -0.21(-2.82%)
Nov 13, 2008 7.061 7.632 6.912 7.516 2,809,176 +0.52(+7.49%)
Nov 12, 2008 7.463 7.680 6.987 6.992 1,420,818 -0.51(-6.77%)
Nov 11, 2008 7.638 7.759 7.410 7.500 1,769,344 -0.37(-4.64%)
Nov 10, 2008 8.177 8.680 7.828 7.865 1,393,878 +0.03(+0.34%)
Nov 07, 2008 7.892 8.138 7.691 7.839 1,369,156 +0.05(+0.61%)
Nov 06, 2008 8.447 8.701 7.743 7.791 1,983,257 -0.77(-9.02%)
Nov 05, 2008 8.760 9.093 8.511 8.564 2,711,450 -0.32(-3.58%)
Nov 04, 2008 8.993 9.083 8.659 8.881 2,700,813 +0.04(+0.42%)
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.