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: 7:00 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 (%)
Aug 29, 2003 8.631 9.014 8.552 8.870 1,930,893 +0.29(+3.41%)
Aug 28, 2003 8.706 8.748 8.398 8.578 1,487,894 -0.04(-0.43%)
Aug 27, 2003 8.791 8.796 8.589 8.615 892,397 -0.20(-2.29%)
Aug 26, 2003 8.684 8.833 8.631 8.817 911,789 +0.14(+1.65%)
Aug 25, 2003 8.785 8.838 8.605 8.674 1,162,188 -0.11(-1.27%)
Aug 22, 2003 8.791 8.860 8.759 8.785 1,249,168 +0.04(+0.43%)
Aug 21, 2003 8.498 8.764 8.498 8.748 1,423,883 +0.25(+3.00%)
Aug 20, 2003 8.631 8.679 8.445 8.493 2,604,521 -0.12(-1.42%)
Aug 19, 2003 8.658 8.706 8.477 8.615 998,017 +0.04(+0.50%)
Aug 18, 2003 8.546 8.737 8.488 8.573 927,039 +0.03(+0.31%)
Aug 15, 2003 8.440 8.854 8.440 8.546 583,447 +0.11(+1.26%)
Aug 14, 2003 8.100 8.440 8.079 8.440 1,528,937 +0.32(+3.99%)
Aug 13, 2003 8.089 8.127 8.058 8.116 1,262,159 +0.03(+0.39%)
Aug 12, 2003 8.031 8.100 8.015 8.084 632,397 +0.06(+0.73%)
Aug 11, 2003 8.047 8.137 7.999 8.026 430,949 -0.02(-0.26%)
Aug 08, 2003 8.020 8.159 7.983 8.047 721,449 +0.04(+0.46%)
Aug 07, 2003 7.962 8.079 7.914 8.010 1,203,231 +0.12(+1.48%)
Aug 06, 2003 7.914 7.914 7.734 7.893 1,631,356 +0.01(+0.07%)
Aug 05, 2003 7.898 7.909 7.728 7.888 1,321,840 +0.01(+0.07%)
Aug 04, 2003 8.020 8.047 7.845 7.882 1,230,153 -0.16(-2.05%)
Aug 01, 2003 8.127 8.206 8.047 8.047 829,892 -0.08(-0.98%)
Jul 31, 2003 8.116 8.159 8.031 8.127 1,197,018 +0.04(+0.46%)
Jul 30, 2003 8.323 8.323 7.978 8.089 1,306,402 -0.11(-1.30%)
Jul 29, 2003 8.206 8.222 7.983 8.196 1,320,334 +0.07(+0.92%)
Jul 28, 2003 8.605 8.605 8.063 8.121 1,355,352 -0.37(-4.38%)
Jul 25, 2003 8.185 8.605 8.185 8.493 1,565,650 +0.31(+3.83%)
Jul 24, 2003 9.242 9.242 8.100 8.180 7,241,037 -1.06(-11.49%)
Jul 23, 2003 8.966 9.279 8.961 9.242 968,835 +0.28(+3.14%)
Jul 22, 2003 9.104 9.152 8.897 8.961 1,122,275 -0.15(-1.69%)
Jul 21, 2003 9.364 9.375 9.109 9.115 610,558 -0.18(-1.94%)
Jul 18, 2003 9.343 9.343 9.242 9.295 429,066 +0.03(+0.29%)
Jul 17, 2003 9.088 9.285 9.035 9.269 623,172 +0.23(+2.59%)
Jul 16, 2003 9.269 9.343 9.030 9.035 618,465 -0.23(-2.52%)
Jul 15, 2003 9.322 9.375 9.178 9.269 418,711 +0.04(+0.40%)
Jul 14, 2003 9.295 9.428 9.205 9.231 462,578 -0.06(-0.69%)
Jul 11, 2003 9.162 9.295 9.162 9.295 340,203 +0.13(+1.45%)
Jul 10, 2003 9.354 9.354 9.088 9.162 401,014 -0.23(-2.43%)
Jul 09, 2003 9.226 9.412 9.226 9.391 725,026 +0.16(+1.73%)
Jul 08, 2003 9.072 9.279 9.035 9.231 493,831 +0.18(+1.94%)
Jul 07, 2003 8.998 9.162 8.976 9.056 612,064 +0.07(+0.77%)
Jul 03, 2003 9.136 9.136 8.976 8.987 304,996 -0.20(-2.20%)
Jul 02, 2003 9.136 9.210 9.056 9.189 880,536 +0.19(+2.06%)
Jul 01, 2003 9.306 9.311 8.982 9.003 819,349 -0.30(-3.20%)
Jun 30, 2003 9.099 9.401 9.088 9.300 1,463,984 +0.20(+2.22%)
Jun 27, 2003 9.056 9.162 9.040 9.099 559,725 +0.08(+0.94%)
Jun 26, 2003 8.923 9.072 8.870 9.014 324,765 +0.06(+0.71%)
Jun 25, 2003 9.109 9.109 8.934 8.950 411,369 -0.06(-0.65%)
Jun 24, 2003 9.152 9.205 8.923 9.008 805,982 -0.13(-1.40%)
Jun 23, 2003 9.449 9.449 9.035 9.136 699,421 -0.22(-2.38%)
Jun 20, 2003 9.481 9.534 9.354 9.359 592,107 -0.18(-1.84%)
Jun 19, 2003 9.492 9.603 9.433 9.534 805,417 +0.11(+1.18%)
Jun 18, 2003 9.561 9.587 9.407 9.423 720,131 -0.08(-0.89%)
Jun 17, 2003 9.481 9.603 9.428 9.508 1,487,329 +0.13(+1.42%)
Jun 16, 2003 9.168 9.385 9.141 9.375 786,966 +0.21(+2.32%)
Jun 13, 2003 9.226 9.237 9.051 9.162 651,224 -0.07(-0.75%)
Jun 12, 2003 9.099 9.258 9.093 9.231 492,325 +0.11(+1.16%)
Jun 11, 2003 8.976 9.173 8.976 9.125 876,395 +0.19(+2.14%)
Jun 10, 2003 8.870 8.976 8.844 8.934 770,775 +0.06(+0.72%)
Jun 09, 2003 9.008 9.008 8.822 8.870 799,957 -0.13(-1.42%)
Jun 06, 2003 9.083 9.099 8.976 8.998 1,308,850 +0.15(+1.74%)
Jun 05, 2003 8.971 8.982 8.684 8.844 1,776,700 -0.08(-0.89%)
Jun 04, 2003 9.003 9.216 8.907 8.923 1,132,441 -0.10(-1.06%)
Jun 03, 2003 8.998 9.099 8.876 9.019 744,982 +0.10(+1.07%)
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.