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 (%)
Feb 28, 2003 8.500 8.553 8.341 8.516 629,643 +0.04(+0.50%)
Feb 27, 2003 8.341 8.473 8.330 8.473 712,277 +0.21(+2.57%)
Feb 26, 2003 8.288 8.415 8.261 8.261 863,618 -0.08(-0.96%)
Feb 25, 2003 8.367 8.484 8.303 8.341 1,265,309 -0.11(-1.26%)
Feb 24, 2003 8.394 8.500 8.234 8.447 1,596,225 +0.26(+3.11%)
Feb 21, 2003 8.086 8.229 8.048 8.192 517,455 +0.06(+0.78%)
Feb 20, 2003 8.234 8.309 8.086 8.128 595,949 -0.11(-1.29%)
Feb 19, 2003 8.261 8.415 8.133 8.234 3,009,863 -0.07(-0.90%)
Feb 18, 2003 8.171 8.468 8.064 8.309 966,394 +0.14(+1.76%)
Feb 14, 2003 8.006 8.165 7.963 8.165 814,489 +0.20(+2.47%)
Feb 13, 2003 8.048 8.102 7.905 7.969 2,171,469 -0.16(-1.96%)
Feb 12, 2003 7.916 8.208 7.916 8.128 8,269,125 -0.07(-0.91%)
Feb 11, 2003 8.319 8.367 8.149 8.203 1,046,770 -0.12(-1.40%)
Feb 10, 2003 8.394 8.473 8.261 8.319 1,068,981 +0.01(+0.06%)
Feb 07, 2003 8.686 8.686 8.314 8.314 602,349 -0.37(-4.28%)
Feb 06, 2003 8.872 8.925 8.553 8.686 524,796 -0.27(-3.02%)
Feb 05, 2003 8.957 9.058 8.659 8.957 550,020 -0.02(-0.24%)
Feb 04, 2003 9.164 9.191 8.872 8.978 466,255 -0.23(-2.54%)
Feb 03, 2003 9.191 9.313 9.031 9.212 376,280 +0.02(+0.17%)
Jan 31, 2003 9.031 9.223 8.920 9.196 535,902 -0.09(-0.97%)
Jan 30, 2003 9.270 9.323 9.138 9.286 316,609 +0.10(+1.04%)
Jan 29, 2003 9.090 9.377 8.473 9.191 1,103,428 +0.11(+1.17%)
Jan 28, 2003 9.642 9.642 9.084 9.084 887,147 -0.56(-5.79%)
Jan 27, 2003 9.695 9.748 9.536 9.642 332,421 -0.10(-0.98%)
Jan 24, 2003 10.15 10.20 9.722 9.738 444,232 -0.41(-4.03%)
Jan 23, 2003 10.08 10.18 9.855 10.15 411,103 +0.20(+2.03%)
Jan 22, 2003 9.988 10.33 9.855 9.945 764,983 -0.20(-1.94%)
Jan 21, 2003 10.61 10.61 9.982 10.14 351,056 -0.39(-3.73%)
Jan 17, 2003 10.61 10.63 10.49 10.53 249,786 -0.16(-1.49%)
Jan 16, 2003 10.49 10.73 10.49 10.69 218,728 +0.23(+2.18%)
Jan 15, 2003 10.68 10.68 10.39 10.47 481,126 -0.29(-2.72%)
Jan 14, 2003 10.59 10.82 10.47 10.76 445,361 +0.04(+0.35%)
Jan 13, 2003 10.76 10.87 10.59 10.72 170,728 +0.01(+0.10%)
Jan 10, 2003 10.53 10.76 10.52 10.71 278,963 +0.19(+1.77%)
Jan 09, 2003 10.57 10.64 10.49 10.52 254,116 +0.04(+0.41%)
Jan 08, 2003 10.78 10.78 10.39 10.48 352,186 -0.30(-2.81%)
Jan 07, 2003 10.73 10.78 10.63 10.78 697,219 +0.11(+0.99%)
Jan 06, 2003 10.41 10.69 10.41 10.68 470,208 +0.21(+2.03%)
Jan 03, 2003 10.47 10.60 10.39 10.47 252,045 +0.01(+0.10%)
Jan 02, 2003 10.20 10.46 10.15 10.46 229,645 +0.31(+3.04%)
Dec 31, 2002 10.15 10.36 10.09 10.15 491,667 +0.05(+0.53%)
Dec 30, 2002 10.17 10.23 9.982 10.09 253,174 -0.08(-0.78%)
Dec 27, 2002 10.18 10.21 10.11 10.17 413,550 -0.06(-0.57%)
Dec 26, 2002 10.09 10.30 10.04 10.23 588,231 +0.16(+1.58%)
Dec 24, 2002 10.15 10.20 10.05 10.07 172,422 -0.13(-1.30%)
Dec 23, 2002 10.07 10.24 10.07 10.21 261,457 -0.07(-0.72%)
Dec 20, 2002 10.28 10.33 10.19 10.28 517,455 +0.00(+0.00%)
Dec 19, 2002 10.17 10.28 10.11 10.28 370,444 +0.15(+1.47%)
Dec 18, 2002 10.28 10.31 10.07 10.13 204,045 -0.16(-1.55%)
Dec 17, 2002 10.40 10.45 10.29 10.29 93,928 -0.11(-1.07%)
Dec 16, 2002 10.07 10.41 10.07 10.40 473,785 +0.28(+2.78%)
Dec 13, 2002 10.47 10.47 10.09 10.12 273,504 -0.39(-3.69%)
Dec 12, 2002 10.20 10.52 10.18 10.51 240,374 +0.27(+2.59%)
Dec 11, 2002 10.17 10.25 10.01 10.24 157,740 +0.11(+1.10%)
Dec 10, 2002 10.04 10.13 9.860 10.13 261,080 +0.12(+1.22%)
Dec 09, 2002 10.13 10.13 9.881 10.01 266,727 -0.18(-1.72%)
Dec 06, 2002 9.988 10.26 9.982 10.18 156,799 -0.01(-0.10%)
Dec 05, 2002 10.30 10.35 10.05 10.19 215,904 -0.05(-0.47%)
Dec 04, 2002 10.11 10.39 10.11 10.24 284,421 +0.00(+0.00%)
Dec 03, 2002 10.73 10.73 10.19 10.24 386,632 -0.46(-4.32%)
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.