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

Timken Company (NY: TKR )

91.33 +1.51 (+1.68%)
Official Closing Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Dec 02, 2002 10.55 10.77 10.55 10.70 446,114 +0.16(+1.51%)
Nov 29, 2002 10.55 10.65 10.43 10.55 172,610 -0.08(-0.75%)
Nov 27, 2002 10.02 10.63 10.02 10.63 351,621 +0.60(+5.99%)
Nov 26, 2002 10.28 10.29 9.929 10.02 385,315 -0.12(-1.20%)
Nov 25, 2002 10.15 10.33 9.988 10.15 746,160 +0.07(+0.74%)
Nov 22, 2002 9.685 10.09 9.642 10.07 918,770 +0.38(+3.89%)
Nov 21, 2002 9.579 9.748 9.493 9.695 373,833 +0.10(+1.00%)
Nov 20, 2002 9.509 9.669 9.430 9.600 90,352 +0.06(+0.61%)
Nov 19, 2002 9.456 9.669 9.323 9.541 326,209 +0.08(+0.90%)
Nov 18, 2002 9.563 9.589 9.350 9.456 198,398 -0.08(-0.84%)
Nov 15, 2002 9.669 9.802 9.472 9.536 301,927 -0.11(-1.10%)
Nov 14, 2002 9.472 9.642 9.430 9.642 176,940 +0.16(+1.68%)
Nov 13, 2002 9.493 9.610 9.212 9.483 175,810 -0.06(-0.61%)
Nov 12, 2002 9.297 9.679 9.297 9.541 300,798 +0.24(+2.63%)
Nov 11, 2002 9.244 9.318 9.138 9.297 365,738 +0.05(+0.57%)
Nov 08, 2002 9.270 9.297 9.031 9.244 348,609 -0.03(-0.29%)
Nov 07, 2002 9.509 9.509 9.138 9.270 511,432 -0.24(-2.51%)
Nov 06, 2002 9.547 9.632 9.509 9.509 318,492 -0.04(-0.39%)
Nov 05, 2002 9.478 9.563 9.430 9.547 226,445 +0.07(+0.73%)
Nov 04, 2002 9.536 9.695 9.377 9.478 370,068 +0.02(+0.22%)
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.