Skip to main content

Timken Company (NY: TKR )

81.24 -0.34 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 13.63 13.87 13.59 13.87 1,074,066 +0.19(+1.42%)
Jun 29, 2004 13.41 13.69 13.37 13.68 1,318,667 +0.27(+2.03%)
Jun 28, 2004 13.22 13.54 13.02 13.41 926,466 +0.21(+1.59%)
Jun 25, 2004 13.04 13.20 12.94 13.20 1,581,408 +0.15(+1.12%)
Jun 24, 2004 13.05 13.12 12.94 13.05 519,943 -0.08(-0.60%)
Jun 23, 2004 12.98 13.13 12.88 13.13 698,095 +0.20(+1.54%)
Jun 22, 2004 12.73 12.97 12.70 12.93 916,155 +0.16(+1.23%)
Jun 21, 2004 12.61 12.82 12.59 12.77 559,660 +0.10(+0.79%)
Jun 18, 2004 12.41 12.73 12.39 12.67 656,851 +0.26(+2.11%)
Jun 17, 2004 12.25 12.42 12.20 12.41 445,284 +0.08(+0.64%)
Jun 16, 2004 12.40 12.40 12.18 12.33 544,575 -0.06(-0.46%)
Jun 15, 2004 12.03 12.41 12.03 12.39 598,231 +0.37(+3.09%)
Jun 14, 2004 12.05 12.11 11.89 12.02 668,117 -0.18(-1.46%)
Jun 10, 2004 12.17 12.35 12.14 12.20 782,684 -0.03(-0.21%)
Jun 09, 2004 12.39 12.46 12.21 12.22 280,880 -0.26(-2.06%)
Jun 08, 2004 12.32 12.53 12.29 12.48 352,675 +0.09(+0.76%)
Jun 07, 2004 12.15 12.42 12.15 12.39 825,647 +0.31(+2.56%)
Jun 04, 2004 12.13 12.18 12.00 12.08 286,799 +0.03(+0.26%)
Jun 03, 2004 12.15 12.21 12.05 12.05 426,380 -0.17(-1.37%)
Jun 02, 2004 12.09 12.25 11.90 12.21 372,915 +0.12(+1.00%)
Jun 01, 2004 11.94 12.15 11.91 12.09 378,644 +0.16(+1.32%)
May 28, 2004 11.92 12.01 11.81 11.94 410,341 +0.05(+0.40%)
May 27, 2004 11.74 12.01 11.74 11.89 518,989 +0.16(+1.34%)
May 26, 2004 11.96 12.03 11.64 11.73 585,056 -0.21(-1.80%)
May 25, 2004 11.69 11.95 11.54 11.95 588,302 +0.25(+2.15%)
May 24, 2004 11.44 11.69 11.41 11.69 514,215 +0.37(+3.24%)
May 21, 2004 11.34 11.35 11.15 11.33 707,451 +0.08(+0.75%)
May 20, 2004 11.13 11.31 11.08 11.24 556,605 +0.09(+0.80%)
May 19, 2004 11.09 11.39 11.07 11.15 616,753 +0.10(+0.90%)
May 18, 2004 11.00 11.07 10.90 11.06 506,195 +0.06(+0.52%)
May 17, 2004 11.25 11.25 10.99 11.00 483,091 -0.26(-2.33%)
May 14, 2004 11.23 11.36 11.10 11.26 578,754 +0.03(+0.28%)
May 13, 2004 11.07 11.30 11.00 11.23 492,829 +0.04(+0.37%)
May 12, 2004 11.18 11.21 10.90 11.19 767,217 -0.09(-0.79%)
May 11, 2004 11.13 11.33 11.02 11.28 530,636 +0.15(+1.37%)
May 10, 2004 11.44 11.46 10.95 11.12 518,034 -0.38(-3.32%)
May 07, 2004 11.47 11.67 11.34 11.51 1,100,799 -0.05(-0.45%)
May 06, 2004 11.97 11.97 11.34 11.56 813,426 -0.51(-4.21%)
May 05, 2004 12.14 12.20 12.05 12.07 673,081 -0.07(-0.60%)
May 04, 2004 11.80 12.17 11.64 12.14 645,776 +0.30(+2.57%)
May 03, 2004 11.52 11.87 11.32 11.84 520,516 +0.28(+2.45%)
Apr 30, 2004 11.66 11.73 11.39 11.55 444,329 -0.10(-0.85%)
Apr 29, 2004 11.77 11.77 11.50 11.65 984,322 -0.22(-1.85%)
Apr 28, 2004 12.10 12.10 11.70 11.87 1,081,131 -0.20(-1.69%)
Apr 27, 2004 12.28 12.32 12.02 12.08 496,648 -0.22(-1.79%)
Apr 26, 2004 12.28 12.42 12.24 12.30 509,632 -0.06(-0.51%)
Apr 23, 2004 12.58 12.58 12.25 12.36 320,978 -0.23(-1.79%)
Apr 22, 2004 12.52 12.58 12.19 12.58 741,440 +0.15(+1.18%)
Apr 21, 2004 12.52 12.52 12.35 12.44 343,892 -0.03(-0.21%)
Apr 20, 2004 12.75 12.79 12.40 12.46 361,841 -0.18(-1.41%)
Apr 19, 2004 12.62 12.65 12.46 12.64 606,823 +0.05(+0.42%)
Apr 16, 2004 12.47 12.69 12.39 12.59 511,924 +0.12(+0.97%)
Apr 15, 2004 12.39 12.54 12.39 12.47 479,845 +0.10(+0.85%)
Apr 14, 2004 12.33 12.49 12.20 12.36 430,390 -0.08(-0.67%)
Apr 13, 2004 12.74 12.80 12.42 12.45 425,044 -0.32(-2.54%)
Apr 12, 2004 12.60 12.79 12.58 12.77 498,557 +0.19(+1.50%)
Apr 08, 2004 12.65 12.82 12.54 12.58 469,725 -0.06(-0.50%)
Apr 07, 2004 12.67 12.76 12.49 12.65 559,469 -0.06(-0.45%)
Apr 06, 2004 12.62 12.82 12.52 12.71 460,941 +0.04(+0.29%)
Apr 05, 2004 12.57 12.68 12.42 12.67 547,439 +0.13(+1.00%)
Apr 02, 2004 12.37 12.54 12.31 12.54 840,540 +0.27(+2.18%)
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.