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

Timken Company (NY: TKR )

82.59 -1.56 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 30, 2002 13.22 13.98 13.22 13.95 597,389 +0.46(+3.41%)
Apr 29, 2002 13.20 13.54 13.20 13.49 325,049 +0.17(+1.26%)
Apr 26, 2002 13.67 13.93 13.33 13.33 491,776 -0.24(-1.74%)
Apr 25, 2002 13.49 13.61 13.38 13.56 407,362 +0.07(+0.50%)
Apr 24, 2002 13.67 13.74 13.33 13.49 292,774 -0.17(-1.26%)
Apr 23, 2002 13.31 13.67 13.27 13.67 454,153 +0.36(+2.68%)
Apr 22, 2002 13.43 13.48 13.21 13.31 361,909 -0.22(-1.63%)
Apr 19, 2002 13.46 13.61 13.33 13.53 333,071 +0.07(+0.54%)
Apr 18, 2002 13.77 13.78 13.09 13.46 592,232 -0.32(-2.36%)
Apr 17, 2002 14.01 14.06 13.66 13.78 998,831 -0.36(-2.52%)
Apr 16, 2002 13.30 14.14 13.30 14.14 695,553 +0.84(+6.30%)
Apr 15, 2002 13.61 13.61 13.09 13.30 668,816 -0.31(-2.31%)
Apr 12, 2002 13.14 13.61 13.00 13.61 411,755 +0.45(+3.38%)
Apr 11, 2002 13.33 13.35 13.04 13.17 613,240 -0.23(-1.72%)
Apr 10, 2002 12.69 13.40 12.63 13.40 626,036 +0.74(+5.83%)
Apr 09, 2002 12.66 12.69 12.56 12.66 384,827 +0.00(+0.00%)
Apr 08, 2002 12.57 12.67 12.30 12.66 465,994 +0.09(+0.75%)
Apr 05, 2002 12.58 12.69 12.43 12.57 260,880 -0.03(-0.21%)
Apr 04, 2002 12.20 12.61 12.18 12.59 355,416 +0.41(+3.35%)
Apr 03, 2002 12.59 12.61 12.15 12.18 444,413 -0.30(-2.39%)
Apr 02, 2002 12.28 12.57 12.09 12.48 389,219 +0.27(+2.23%)
Apr 01, 2002 12.15 12.23 11.87 12.21 614,004 +0.12(+1.00%)
Mar 29, 2002 12.04 12.30 11.98 12.09 703,765 +0.00(+0.00%)
Mar 28, 2002 12.04 12.30 11.98 12.09 703,765 -0.08(-0.69%)
Mar 27, 2002 12.09 12.35 12.03 12.17 618,970 +0.07(+0.56%)
Mar 26, 2002 12.41 12.66 11.99 12.11 702,619 -0.29(-2.36%)
Mar 25, 2002 12.41 12.83 12.29 12.40 1,216,741 +0.15(+1.20%)
Mar 22, 2002 12.25 12.53 11.96 12.25 943,638 -0.13(-1.06%)
Mar 21, 2002 11.56 12.41 11.56 12.38 1,271,934 +0.83(+7.16%)
Mar 20, 2002 11.28 11.65 11.10 11.56 2,091,626 +0.05(+0.45%)
Mar 19, 2002 10.66 11.50 10.60 11.50 1,303,446 +1.19(+11.58%)
Mar 18, 2002 10.18 10.37 10.18 10.31 291,628 +0.05(+0.46%)
Mar 15, 2002 10.17 10.42 10.17 10.26 430,471 +0.16(+1.55%)
Mar 14, 2002 10.05 10.20 10.02 10.11 114,588 +0.10(+0.99%)
Mar 13, 2002 10.13 10.16 9.949 10.01 260,307 -0.22(-2.15%)
Mar 12, 2002 10.13 10.29 10.11 10.23 382,344 +0.03(+0.26%)
Mar 11, 2002 10.37 10.39 10.08 10.20 630,810 -0.25(-2.36%)
Mar 08, 2002 10.24 10.47 10.11 10.45 367,829 +0.13(+1.27%)
Mar 07, 2002 10.45 10.45 10.27 10.32 631,192 -0.08(-0.76%)
Mar 06, 2002 10.11 10.58 10.11 10.39 835,924 +0.29(+2.85%)
Mar 05, 2002 10.13 10.25 9.922 10.11 1,117,621 -0.10(-1.03%)
Mar 04, 2002 9.739 10.37 9.708 10.21 778,248 +0.49(+5.06%)
Mar 01, 2002 9.373 9.792 9.362 9.718 601,399 +0.32(+3.40%)
Feb 28, 2002 9.294 9.399 9.189 9.399 715,415 +0.05(+0.50%)
Feb 27, 2002 9.006 9.435 8.954 9.352 1,237,367 +0.48(+5.43%)
Feb 26, 2002 8.587 8.907 8.540 8.870 542,959 +0.40(+4.70%)
Feb 25, 2002 8.535 8.577 8.378 8.472 259,734 -0.09(-1.10%)
Feb 22, 2002 8.221 8.566 8.147 8.566 206,641 +0.37(+4.47%)
Feb 21, 2002 8.273 8.289 8.168 8.200 266,418 -0.06(-0.70%)
Feb 20, 2002 8.273 8.299 8.195 8.257 347,585 -0.09(-1.07%)
Feb 19, 2002 8.430 8.535 8.325 8.346 191,745 -0.11(-1.30%)
Feb 18, 2002 8.378 8.535 8.325 8.456 76,392 +0.00(+0.00%)
Feb 15, 2002 8.378 8.535 8.325 8.456 182,578 +0.03(+0.31%)
Feb 14, 2002 8.430 8.483 8.325 8.430 509,728 -0.09(-1.11%)
Feb 13, 2002 8.383 8.535 8.352 8.524 253,623 +0.07(+0.87%)
Feb 12, 2002 8.456 8.509 8.273 8.451 266,418 -0.08(-0.98%)
Feb 11, 2002 8.352 8.535 8.247 8.535 245,410 +0.18(+2.19%)
Feb 08, 2002 8.273 8.404 8.037 8.352 312,254 +0.13(+1.53%)
Feb 07, 2002 8.378 8.420 8.184 8.226 293,538 -0.09(-1.13%)
Feb 06, 2002 8.535 8.535 8.284 8.320 372,795 -0.12(-1.37%)
Feb 05, 2002 8.483 8.483 8.221 8.435 390,938 -0.05(-0.56%)
Feb 04, 2002 8.587 8.587 8.378 8.483 368,975 -0.03(-0.31%)
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.