Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.86 12.98 12.36 12.44 2,031,043 -0.41(-3.18%)
Sep 29, 2009 12.80 13.08 12.72 12.85 2,351,886 +0.07(+0.54%)
Sep 28, 2009 12.55 12.91 12.41 12.78 1,111,306 +0.27(+2.16%)
Sep 25, 2009 12.51 12.69 12.42 12.51 996,605 -0.01(-0.04%)
Sep 24, 2009 12.57 12.90 12.40 12.52 1,333,026 -0.04(-0.34%)
Sep 23, 2009 12.75 12.89 12.55 12.56 1,018,950 -0.19(-1.50%)
Sep 22, 2009 12.64 13.08 12.61 12.75 1,705,636 +0.26(+2.04%)
Sep 21, 2009 12.63 12.75 12.43 12.50 1,232,973 -0.23(-1.79%)
Sep 18, 2009 13.03 13.17 12.69 12.73 2,198,399 -0.23(-1.80%)
Sep 17, 2009 12.72 13.20 12.67 12.96 3,346,194 +0.67(+5.44%)
Sep 16, 2009 12.18 12.73 12.14 12.29 1,395,420 +0.13(+1.05%)
Sep 15, 2009 12.16 12.43 12.07 12.16 752,748 +0.03(+0.22%)
Sep 14, 2009 11.98 12.16 11.74 12.14 927,446 +0.05(+0.44%)
Sep 11, 2009 12.01 12.58 11.98 12.08 1,595,445 -0.02(-0.18%)
Sep 10, 2009 11.55 12.15 11.49 12.11 1,234,431 +0.52(+4.45%)
Sep 09, 2009 11.39 11.61 11.22 11.59 716,708 +0.16(+1.39%)
Sep 08, 2009 11.37 11.53 11.33 11.43 784,734 +0.20(+1.75%)
Sep 04, 2009 10.87 11.32 10.72 11.23 678,455 +0.37(+3.37%)
Sep 03, 2009 10.80 10.96 10.69 10.87 567,002 +0.10(+0.94%)
Sep 02, 2009 10.92 10.98 10.67 10.77 1,627,007 -0.15(-1.36%)
Sep 01, 2009 11.16 11.77 10.78 10.92 2,623,017 -0.30(-2.65%)
Aug 31, 2009 11.78 11.86 11.09 11.21 1,655,078 -0.67(-5.68%)
Aug 28, 2009 11.76 11.89 11.53 11.89 2,422,771 +0.23(+2.01%)
Aug 27, 2009 11.22 11.72 10.91 11.65 2,062,864 +0.30(+2.67%)
Aug 26, 2009 11.22 11.38 11.06 11.35 1,240,194 +0.10(+0.85%)
Aug 25, 2009 11.14 11.29 11.01 11.26 798,383 +0.23(+2.07%)
Aug 24, 2009 11.19 11.33 10.92 11.03 1,330,049 -0.17(-1.52%)
Aug 21, 2009 11.04 11.39 10.90 11.20 980,445 +0.30(+2.78%)
Aug 20, 2009 10.71 10.95 10.66 10.89 626,900 +0.14(+1.28%)
Aug 19, 2009 10.47 10.78 10.25 10.76 1,131,730 +0.21(+1.96%)
Aug 18, 2009 10.40 10.67 10.38 10.55 498,554 -0.11(-1.05%)
Aug 17, 2009 10.53 10.70 10.24 10.66 847,923 -0.19(-1.76%)
Aug 14, 2009 11.16 11.16 10.70 10.85 500,462 -0.24(-2.15%)
Aug 13, 2009 11.26 11.37 10.90 11.09 882,502 -0.11(-1.00%)
Aug 12, 2009 10.80 11.33 10.80 11.20 901,611 +0.39(+3.64%)
Aug 11, 2009 10.95 11.04 10.75 10.81 706,267 -0.16(-1.50%)
Aug 10, 2009 11.01 11.12 10.86 10.97 662,661 -0.13(-1.20%)
Aug 07, 2009 10.85 11.21 10.85 11.11 1,190,528 +0.35(+3.21%)
Aug 06, 2009 11.09 11.10 10.65 10.76 1,409,374 -0.23(-2.13%)
Aug 05, 2009 11.29 11.29 10.83 10.99 987,818 -0.37(-3.27%)
Aug 04, 2009 11.55 11.55 11.13 11.37 1,499,205 -0.23(-2.01%)
Aug 03, 2009 10.89 11.66 10.84 11.60 2,144,761 +0.78(+7.16%)
Jul 31, 2009 10.77 11.05 10.62 10.82 1,415,700 +0.06(+0.59%)
Jul 30, 2009 9.906 10.90 9.885 10.76 2,329,194 +0.89(+9.04%)
Jul 29, 2009 9.449 10.31 9.444 9.869 3,968,951 -0.89(-8.29%)
Jul 28, 2009 10.70 11.25 10.49 10.76 1,861,545 -0.08(-0.73%)
Jul 27, 2009 10.87 11.00 10.62 10.84 1,418,805 +0.13(+1.24%)
Jul 24, 2009 10.28 10.73 9.996 10.71 2,652 +0.30(+2.91%)
Jul 23, 2009 9.996 10.49 9.933 10.41 987,803 +0.37(+3.65%)
Jul 22, 2009 9.970 10.08 9.885 10.04 953,736 -0.01(-0.11%)
Jul 21, 2009 10.09 10.16 9.887 10.05 919,634 -0.02(-0.16%)
Jul 20, 2009 9.747 10.08 9.747 10.07 881,357 +0.31(+3.21%)
Jul 17, 2009 9.757 9.906 9.598 9.752 778,442 -0.02(-0.22%)
Jul 16, 2009 9.550 9.826 9.439 9.773 949,682 +0.16(+1.66%)
Jul 15, 2009 9.226 9.694 9.226 9.614 1,082,811 +0.54(+5.91%)
Jul 14, 2009 8.929 9.189 8.892 9.077 1,318,081 +0.05(+0.53%)
Jul 13, 2009 8.767 9.040 8.748 9.030 1,439,667 +0.32(+3.72%)
Jul 10, 2009 8.706 8.897 8.568 8.706 1,370,020 -0.11(-1.27%)
Jul 09, 2009 8.897 8.966 8.706 8.817 1,340,007 -0.03(-0.36%)
Jul 08, 2009 8.865 8.950 8.663 8.849 1,597,554 +0.00(+0.00%)
Jul 07, 2009 9.316 9.359 8.791 8.849 1,320,078 -0.45(-4.80%)
Jul 06, 2009 9.136 9.316 9.035 9.295 2,180,163 +0.06(+0.69%)
Jul 02, 2009 9.088 9.247 9.067 9.231 1,040,200 -0.04(-0.46%)
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.