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

Timken Company (NY: TKR )

90.01 +0.35 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2003 10.68 10.80 10.66 10.66 842,347 -0.03(-0.25%)
Dec 30, 2003 10.48 10.68 10.47 10.68 930,817 +0.20(+1.93%)
Dec 29, 2003 10.42 10.49 10.38 10.48 316,609 +0.05(+0.51%)
Dec 26, 2003 10.30 10.43 10.30 10.43 228,139 +0.13(+1.29%)
Dec 24, 2003 10.25 10.32 10.20 10.30 343,527 -0.01(-0.10%)
Dec 23, 2003 10.31 10.33 10.23 10.31 643,760 +0.03(+0.31%)
Dec 22, 2003 10.21 10.29 10.21 10.27 959,994 +0.06(+0.62%)
Dec 19, 2003 10.23 10.32 10.09 10.21 893,170 +0.01(+0.10%)
Dec 18, 2003 9.802 10.19 9.802 10.20 718,677 +0.35(+3.50%)
Dec 17, 2003 9.764 9.892 9.706 9.855 633,972 -0.03(-0.27%)
Dec 16, 2003 9.754 9.834 9.717 9.881 386,821 +0.07(+0.76%)
Dec 15, 2003 9.908 10.07 9.786 9.807 691,195 -0.06(-0.65%)
Dec 12, 2003 9.754 10.02 9.754 9.871 1,470,108 +0.07(+0.70%)
Dec 11, 2003 9.669 9.812 9.547 9.802 860,041 +0.09(+0.93%)
Dec 10, 2003 9.780 9.780 9.579 9.711 1,102,487 -0.11(-1.08%)
Dec 09, 2003 9.669 9.924 9.669 9.818 1,415,708 +0.25(+2.61%)
Dec 08, 2003 9.217 9.621 9.217 9.568 930,253 +0.31(+3.33%)
Dec 05, 2003 9.111 9.318 9.111 9.260 296,845 +0.21(+2.29%)
Dec 04, 2003 9.084 9.159 9.031 9.053 517,643 -0.09(-0.93%)
Dec 03, 2003 9.350 9.350 9.138 9.138 455,526 -0.13(-1.43%)
Dec 02, 2003 9.244 9.393 9.159 9.270 1,171,945 +0.10(+1.04%)
Dec 01, 2003 9.153 9.201 9.084 9.175 400,750 +0.07(+0.82%)
Nov 28, 2003 8.978 9.122 8.978 9.100 186,351 +0.07(+0.76%)
Nov 26, 2003 9.111 9.122 8.920 9.031 485,267 -0.06(-0.70%)
Nov 25, 2003 8.920 9.143 8.840 9.095 751,242 +0.18(+1.97%)
Nov 24, 2003 8.877 8.920 8.766 8.920 758,018 +0.09(+1.02%)
Nov 21, 2003 8.803 8.845 8.760 8.829 450,444 +0.03(+0.30%)
Nov 20, 2003 8.792 8.914 8.739 8.803 965,829 -0.11(-1.19%)
Nov 19, 2003 8.925 8.930 8.925 8.909 667,854 +0.01(+0.06%)
Nov 18, 2003 8.787 8.968 8.787 8.904 612,325 +0.09(+0.96%)
Nov 17, 2003 8.755 8.819 8.744 8.819 603,290 -0.05(-0.54%)
Nov 14, 2003 8.861 8.941 8.792 8.867 395,856 -0.05(-0.54%)
Nov 13, 2003 8.946 8.983 8.787 8.914 538,914 -0.03(-0.36%)
Nov 12, 2003 8.707 8.946 8.707 8.946 752,936 +0.34(+3.95%)
Nov 11, 2003 8.755 8.755 8.564 8.606 703,995 -0.21(-2.41%)
Nov 10, 2003 8.952 8.952 8.766 8.819 454,397 -0.21(-2.30%)
Nov 07, 2003 9.026 9.084 9.026 9.026 426,915 -0.01(-0.06%)
Nov 06, 2003 8.973 9.042 8.952 9.031 390,021 +0.06(+0.71%)
Nov 05, 2003 9.015 9.053 8.829 8.968 581,267 -0.06(-0.65%)
Nov 04, 2003 9.015 9.053 8.952 9.026 660,598 +0.04(+0.41%)
Nov 03, 2003 8.914 9.148 8.989 8.989 1,035,475 +0.07(+0.83%)
Oct 31, 2003 8.978 9.005 8.851 8.914 1,067,287 -0.06(-0.71%)
Oct 30, 2003 8.670 9.026 8.670 8.978 1,216,557 +0.35(+4.06%)
Oct 29, 2003 8.606 8.628 8.527 8.628 730,913 +0.05(+0.62%)
Oct 28, 2003 8.500 8.580 8.447 8.574 1,042,064 +0.13(+1.57%)
Oct 27, 2003 8.420 8.505 8.373 8.442 645,831 +0.05(+0.63%)
Oct 24, 2003 8.319 8.489 8.309 8.388 844,041 -0.03(-0.32%)
Oct 23, 2003 8.261 8.484 8.218 8.415 1,350,391 +0.21(+2.52%)
Oct 22, 2003 8.330 8.367 8.208 8.208 1,063,334 -0.12(-1.47%)
Oct 21, 2003 8.420 8.431 8.314 8.330 1,337,780 -0.12(-1.38%)
Oct 20, 2003 8.505 8.553 8.410 8.447 984,841 +0.00(+0.00%)
Oct 17, 2003 8.516 8.516 8.420 8.447 1,347,568 -0.12(-1.36%)
Oct 16, 2003 8.473 8.585 8.341 8.564 3,012,875 +0.09(+1.07%)
Oct 15, 2003 8.622 8.659 8.468 8.473 1,001,405 -0.13(-1.48%)
Oct 14, 2003 8.505 8.606 8.505 8.601 486,020 +0.08(+0.94%)
Oct 13, 2003 8.479 8.548 8.500 8.521 234,351 +0.04(+0.50%)
Oct 10, 2003 8.511 8.537 8.473 8.479 216,281 -0.02(-0.25%)
Oct 09, 2003 8.489 8.537 8.468 8.500 236,986 +0.04(+0.50%)
Oct 08, 2003 8.511 8.511 8.458 8.458 482,632 -0.05(-0.62%)
Oct 07, 2003 8.314 8.463 8.250 8.511 746,348 +0.20(+2.36%)
Oct 06, 2003 8.367 8.373 8.181 8.314 1,063,522 -0.10(-1.14%)
Oct 03, 2003 8.463 8.473 8.341 8.410 779,665 +0.08(+0.96%)
Oct 02, 2003 8.335 8.410 8.325 8.330 339,574 +0.03(+0.32%)
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.