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

Timken Company (NY: TKR )

90.63 -0.16 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 8.615 8.679 8.483 8.668 1,163,299 +0.05(+0.61%)
May 29, 2003 8.562 8.705 8.530 8.615 421,025 +0.07(+0.80%)
May 28, 2003 8.859 8.859 8.515 8.546 512,108 -0.21(-2.42%)
May 27, 2003 8.599 8.837 8.552 8.758 373,971 +0.14(+1.66%)
May 23, 2003 8.610 8.642 8.504 8.615 369,625 +0.04(+0.49%)
May 22, 2003 8.525 8.726 8.515 8.573 406,663 +0.08(+0.93%)
May 21, 2003 8.673 8.673 8.493 8.493 514,754 -0.17(-1.95%)
May 20, 2003 8.679 8.710 8.530 8.663 674,434 -0.06(-0.67%)
May 19, 2003 8.790 8.811 8.657 8.721 517,588 -0.06(-0.72%)
May 16, 2003 8.954 8.954 8.732 8.784 2,096,622 -0.17(-1.89%)
May 15, 2003 8.996 9.097 8.927 8.954 669,142 -0.04(-0.41%)
May 14, 2003 9.187 9.229 8.959 8.991 877,765 -0.27(-2.91%)
May 13, 2003 9.266 9.330 9.234 9.261 431,607 -0.10(-1.07%)
May 12, 2003 9.261 9.361 9.229 9.361 735,093 +0.10(+1.09%)
May 09, 2003 9.261 9.367 9.250 9.261 609,806 +0.08(+0.86%)
May 08, 2003 9.287 9.324 9.128 9.181 591,098 -0.14(-1.53%)
May 07, 2003 9.367 9.367 9.261 9.324 886,647 -0.04(-0.45%)
May 06, 2003 9.377 9.578 9.261 9.367 1,034,421 +0.02(+0.17%)
May 05, 2003 9.499 9.499 9.282 9.351 1,275,358 -0.12(-1.23%)
May 02, 2003 9.367 9.578 9.314 9.467 742,841 +0.04(+0.45%)
May 01, 2003 9.382 9.446 9.139 9.425 576,169 +0.06(+0.62%)
Apr 30, 2003 9.287 9.478 9.187 9.367 731,502 +0.01(+0.06%)
Apr 29, 2003 9.446 9.446 9.171 9.361 1,423,322 -0.30(-3.07%)
Apr 28, 2003 9.552 9.679 9.536 9.658 524,202 +0.11(+1.11%)
Apr 25, 2003 9.684 9.695 9.499 9.552 424,615 -0.19(-1.90%)
Apr 24, 2003 9.504 9.790 9.388 9.737 708,448 +0.24(+2.51%)
Apr 23, 2003 9.552 9.578 9.483 9.499 314,446 -0.11(-1.10%)
Apr 22, 2003 9.472 9.658 9.441 9.605 506,250 +0.13(+1.40%)
Apr 21, 2003 9.409 9.520 9.382 9.472 265,691 +0.03(+0.34%)
Apr 17, 2003 9.393 9.515 9.372 9.441 1,098,104 +0.05(+0.51%)
Apr 16, 2003 9.261 9.446 9.261 9.393 702,590 +0.18(+1.95%)
Apr 15, 2003 9.224 9.261 9.176 9.213 310,855 -0.08(-0.85%)
Apr 14, 2003 9.128 9.314 9.102 9.292 645,332 +0.20(+2.15%)
Apr 11, 2003 9.102 9.213 9.049 9.097 1,175,960 -0.02(-0.17%)
Apr 10, 2003 9.107 9.208 8.996 9.113 911,024 -0.04(-0.46%)
Apr 09, 2003 9.028 9.240 9.028 9.155 1,168,968 +0.09(+0.99%)
Apr 08, 2003 8.949 9.128 8.890 9.065 1,622,118 +0.07(+0.76%)
Apr 07, 2003 8.732 9.076 8.732 8.996 1,116,245 +0.39(+4.55%)
Apr 04, 2003 8.758 8.816 8.583 8.605 281,187 -0.15(-1.75%)
Apr 03, 2003 8.732 8.806 8.652 8.758 349,594 +0.03(+0.30%)
Apr 02, 2003 8.546 8.843 8.520 8.732 366,601 +0.29(+3.45%)
Apr 01, 2003 8.351 8.615 8.250 8.440 550,091 +0.17(+2.11%)
Mar 31, 2003 8.335 8.414 8.202 8.266 485,086 -0.07(-0.83%)
Mar 28, 2003 8.388 8.430 8.271 8.335 430,473 -0.08(-0.94%)
Mar 27, 2003 8.520 8.536 8.377 8.414 343,925 -0.15(-1.79%)
Mar 26, 2003 8.684 8.732 8.557 8.568 14,777,456 -0.12(-1.34%)
Mar 25, 2003 8.552 8.790 8.520 8.684 543,855 +0.14(+1.61%)
Mar 24, 2003 8.573 8.679 8.366 8.546 733,581 -0.16(-1.82%)
Mar 21, 2003 8.520 8.747 8.515 8.705 5,517,924 +0.19(+2.17%)
Mar 20, 2003 8.568 8.599 8.298 8.520 672,544 -0.13(-1.53%)
Mar 19, 2003 8.652 8.673 8.525 8.652 469,212 -0.05(-0.61%)
Mar 18, 2003 8.546 8.705 8.451 8.705 966,581 +0.14(+1.67%)
Mar 17, 2003 8.361 8.642 8.261 8.562 848,286 +0.17(+2.08%)
Mar 14, 2003 8.573 8.626 8.340 8.388 1,508,169 -0.11(-1.25%)
Mar 13, 2003 8.054 8.599 8.054 8.493 1,013,635 +0.48(+5.94%)
Mar 12, 2003 7.932 8.044 7.874 8.017 1,308,806 +0.10(+1.20%)
Mar 11, 2003 8.044 8.144 7.911 7.922 647,033 -0.11(-1.38%)
Mar 10, 2003 8.097 8.298 7.991 8.033 767,218 -0.17(-2.06%)
Mar 07, 2003 8.292 8.377 8.192 8.202 690,874 -0.11(-1.34%)
Mar 06, 2003 8.229 8.361 8.192 8.313 598,090 +0.02(+0.26%)
Mar 05, 2003 8.366 8.456 8.229 8.292 626,057 -0.12(-1.45%)
Mar 04, 2003 8.467 8.726 8.388 8.414 1,121,915 -0.19(-2.15%)
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.