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: 4:10 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 (%)
Oct 31, 2002 9.377 9.722 9.334 9.679 282,915 +0.30(+3.23%)
Oct 30, 2002 9.217 9.414 9.217 9.377 265,786 +0.17(+1.85%)
Oct 29, 2002 9.563 9.563 9.031 9.207 641,313 -0.41(-4.25%)
Oct 28, 2002 9.844 9.950 9.509 9.616 246,774 -0.19(-1.90%)
Oct 25, 2002 9.695 9.828 9.377 9.802 292,327 +0.11(+1.10%)
Oct 24, 2002 10.09 10.09 9.616 9.695 360,844 -0.35(-3.49%)
Oct 23, 2002 9.934 10.08 9.865 10.05 2,145,869 +0.08(+0.85%)
Oct 22, 2002 9.961 10.01 9.881 9.961 321,127 +0.03(+0.27%)
Oct 21, 2002 9.998 9.998 9.802 9.934 343,903 -0.08(-0.80%)
Oct 18, 2002 9.563 10.17 9.302 10.01 718,489 +0.43(+4.49%)
Oct 17, 2002 9.270 9.717 8.930 9.584 1,328,368 +0.82(+9.33%)
Oct 16, 2002 9.031 9.031 8.723 8.766 311,339 -0.32(-3.51%)
Oct 15, 2002 8.633 9.084 8.633 9.084 258,633 +0.79(+9.55%)
Oct 14, 2002 8.410 8.420 8.208 8.293 139,857 -0.12(-1.39%)
Oct 11, 2002 8.298 8.782 8.298 8.410 307,574 +0.16(+2.00%)
Oct 10, 2002 7.969 8.272 7.942 8.245 241,692 +0.32(+4.02%)
Oct 09, 2002 8.181 8.197 7.926 7.926 177,504 -0.25(-3.05%)
Oct 08, 2002 8.213 8.330 8.086 8.176 154,540 +0.01(+0.06%)
Oct 07, 2002 8.367 8.447 8.165 8.171 146,069 -0.26(-3.09%)
Oct 04, 2002 8.420 8.447 8.261 8.431 17,261,070 +0.01(+0.13%)
Oct 03, 2002 8.755 8.755 8.367 8.420 812,042 -0.33(-3.82%)
Oct 02, 2002 8.898 8.978 8.739 8.755 365,738 -0.22(-2.49%)
Oct 01, 2002 8.872 9.031 8.500 8.978 691,384 +0.08(+0.90%)
Sep 30, 2002 9.138 9.138 8.787 8.898 419,573 -0.24(-2.62%)
Sep 27, 2002 9.276 9.318 9.031 9.138 290,633 -0.19(-1.99%)
Sep 26, 2002 9.031 9.350 8.952 9.323 338,068 +0.30(+3.30%)
Sep 25, 2002 9.148 9.164 8.978 9.026 410,726 -0.10(-1.05%)
Sep 24, 2002 9.138 9.201 9.005 9.122 286,115 -0.05(-0.52%)
Sep 23, 2002 9.350 9.350 9.063 9.169 1,330,062 -0.18(-1.93%)
Sep 20, 2002 9.403 9.467 9.191 9.350 288,939 -0.05(-0.56%)
Sep 19, 2002 9.361 9.462 9.323 9.403 458,914 +0.04(+0.45%)
Sep 18, 2002 9.430 9.451 9.217 9.361 451,008 -0.07(-0.73%)
Sep 17, 2002 9.563 9.563 9.323 9.430 255,057 -0.11(-1.11%)
Sep 16, 2002 9.563 9.563 9.536 9.536 162,822 -0.03(-0.28%)
Sep 13, 2002 9.509 9.563 9.350 9.563 168,846 +0.01(+0.06%)
Sep 12, 2002 9.552 9.589 9.483 9.557 267,668 +0.01(+0.06%)
Sep 11, 2002 9.669 9.695 9.515 9.552 219,292 -0.10(-1.05%)
Sep 10, 2002 9.626 9.881 9.626 9.653 195,387 +0.04(+0.39%)
Sep 09, 2002 9.541 9.706 9.483 9.616 330,162 +0.08(+0.84%)
Sep 06, 2002 9.563 9.658 9.536 9.536 578,631 +0.02(+0.22%)
Sep 05, 2002 9.499 9.637 9.483 9.515 174,304 +0.02(+0.17%)
Sep 04, 2002 9.509 9.509 9.308 9.499 243,763 -0.04(-0.39%)
Sep 03, 2002 9.669 9.674 9.350 9.536 317,550 -0.16(-1.70%)
Aug 30, 2002 9.515 9.748 9.515 9.701 132,893 +0.14(+1.50%)
Aug 29, 2002 9.658 9.658 9.456 9.557 232,092 -0.16(-1.69%)
Aug 28, 2002 9.865 9.865 9.563 9.722 197,834 -0.18(-1.82%)
Aug 27, 2002 9.828 10.01 9.828 9.903 270,115 +0.11(+1.08%)
Aug 26, 2002 9.733 9.796 9.626 9.796 169,222 +0.07(+0.77%)
Aug 23, 2002 10.07 10.07 9.722 9.722 897,688 -0.40(-3.94%)
Aug 22, 2002 9.748 10.23 9.748 10.12 559,431 +0.29(+2.97%)
Aug 21, 2002 9.499 9.828 9.430 9.828 341,080 +0.37(+3.93%)
Aug 20, 2002 9.488 9.563 9.377 9.456 231,527 +0.03(+0.28%)
Aug 16, 2002 9.031 9.451 9.031 9.430 481,126 +0.35(+3.80%)
Aug 15, 2002 9.430 9.456 8.962 9.084 844,794 -0.25(-2.68%)
Aug 14, 2002 9.748 9.881 8.819 9.334 2,021,446 -0.97(-9.43%)
Aug 13, 2002 10.52 10.52 10.28 10.31 236,233 -0.24(-2.32%)
Aug 12, 2002 10.57 10.62 10.48 10.55 271,057 +0.35(+3.44%)
Aug 07, 2002 9.988 10.20 9.988 10.20 204,610 +0.15(+1.48%)
Aug 06, 2002 9.828 10.06 9.775 10.05 302,304 +0.24(+2.44%)
Aug 05, 2002 10.09 10.20 9.669 9.812 524,796 -0.28(-2.79%)
Aug 02, 2002 10.60 10.60 10.08 10.09 320,750 -0.53(-4.95%)
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.