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 (%)
Jul 31, 2009 10.77 11.05 10.62 10.82 1,415,700 +0.06(+0.59%)
Jul 30, 2009 9.906 10.90 9.885 10.76 2,329,194 +0.89(+9.04%)
Jul 29, 2009 9.449 10.31 9.444 9.869 3,968,951 -0.89(-8.29%)
Jul 28, 2009 10.70 11.25 10.49 10.76 1,861,545 -0.08(-0.73%)
Jul 27, 2009 10.87 11.00 10.62 10.84 1,418,805 +0.13(+1.24%)
Jul 24, 2009 10.28 10.73 9.996 10.71 2,652 +0.30(+2.91%)
Jul 23, 2009 9.996 10.49 9.933 10.41 987,803 +0.37(+3.65%)
Jul 22, 2009 9.970 10.08 9.885 10.04 953,736 -0.01(-0.11%)
Jul 21, 2009 10.09 10.16 9.887 10.05 919,634 -0.02(-0.16%)
Jul 20, 2009 9.747 10.08 9.747 10.07 881,357 +0.31(+3.21%)
Jul 17, 2009 9.757 9.906 9.598 9.752 778,442 -0.02(-0.22%)
Jul 16, 2009 9.550 9.826 9.439 9.773 949,682 +0.16(+1.66%)
Jul 15, 2009 9.226 9.694 9.226 9.614 1,082,811 +0.54(+5.91%)
Jul 14, 2009 8.929 9.189 8.892 9.077 1,318,081 +0.05(+0.53%)
Jul 13, 2009 8.767 9.040 8.748 9.030 1,439,667 +0.32(+3.72%)
Jul 10, 2009 8.706 8.897 8.568 8.706 1,370,020 -0.11(-1.27%)
Jul 09, 2009 8.897 8.966 8.706 8.817 1,340,007 -0.03(-0.36%)
Jul 08, 2009 8.865 8.950 8.663 8.849 1,597,554 +0.00(+0.00%)
Jul 07, 2009 9.316 9.359 8.791 8.849 1,320,078 -0.45(-4.80%)
Jul 06, 2009 9.136 9.316 9.035 9.295 2,180,163 +0.06(+0.69%)
Jul 02, 2009 9.088 9.247 9.067 9.231 1,040,200 -0.04(-0.46%)
Jul 01, 2009 9.141 9.465 9.061 9.274 1,354,946 +0.20(+2.22%)
Jun 30, 2009 9.624 9.624 9.051 9.072 2,236,763 -0.59(-6.10%)
Jun 29, 2009 9.635 9.773 9.375 9.662 1,535,703 +0.13(+1.34%)
Jun 26, 2009 9.449 9.640 9.385 9.534 2,774,226 +0.04(+0.45%)
Jun 25, 2009 9.136 9.518 9.131 9.492 1,149,257 +0.47(+5.18%)
Jun 24, 2009 9.061 9.338 8.971 9.024 894,721 +0.07(+0.77%)
Jun 23, 2009 8.902 9.030 8.741 8.955 1,061,369 +0.08(+0.96%)
Jun 22, 2009 9.279 9.295 8.870 8.870 826,834 -0.47(-5.01%)
Jun 19, 2009 9.725 9.725 9.300 9.338 1,203,404 -0.23(-2.44%)
Jun 18, 2009 9.624 9.709 9.348 9.571 653,197 +0.01(+0.06%)
Jun 17, 2009 9.603 9.747 9.285 9.566 969,155 -0.04(-0.39%)
Jun 16, 2009 9.805 9.959 9.577 9.603 1,204,584 +0.00(+0.03%)
Jun 15, 2009 9.959 9.991 9.571 9.600 1,226,361 -0.42(-4.22%)
Jun 12, 2009 10.14 10.14 9.874 10.02 771,381 -0.19(-1.82%)
Jun 11, 2009 10.19 10.34 10.12 10.21 686,109 +0.07(+0.68%)
Jun 10, 2009 10.22 10.34 9.869 10.14 979,495 -0.07(-0.73%)
Jun 09, 2009 9.895 10.27 9.864 10.21 970,062 +0.42(+4.28%)
Jun 08, 2009 9.646 9.917 9.545 9.794 842,122 -0.28(-2.79%)
Jun 05, 2009 10.11 10.25 9.885 10.08 1,194,474 +0.14(+1.44%)
Jun 04, 2009 9.752 9.959 9.598 9.933 798,730 +0.17(+1.74%)
Jun 03, 2009 9.837 9.874 9.624 9.763 979,707 -0.16(-1.59%)
Jun 02, 2009 9.709 9.970 9.465 9.921 1,956,936 +0.17(+1.78%)
Jun 01, 2009 9.146 9.810 9.024 9.747 1,835,080 +0.76(+8.52%)
May 29, 2009 9.157 9.189 8.817 8.982 1,567,169 -0.10(-1.11%)
May 28, 2009 9.077 9.168 8.775 9.083 1,437,491 +0.14(+1.60%)
May 27, 2009 8.913 9.197 8.769 8.939 1,607,762 +0.03(+0.30%)
May 26, 2009 8.562 8.939 8.461 8.913 1,268,507 +0.30(+3.52%)
May 22, 2009 8.562 8.748 8.389 8.610 1,278,851 +0.08(+0.93%)
May 21, 2009 8.743 8.849 8.382 8.530 1,209,828 -0.33(-3.72%)
May 20, 2009 9.120 9.396 8.833 8.860 1,207,124 -0.15(-1.65%)
May 19, 2009 8.950 9.162 8.897 9.008 930,464 +0.06(+0.71%)
May 18, 2009 8.514 8.945 8.435 8.945 1,597,264 +0.53(+6.25%)
May 15, 2009 8.440 8.573 8.318 8.419 1,206,047 -0.04(-0.50%)
May 14, 2009 8.536 8.668 8.233 8.461 1,523,961 +0.03(+0.38%)
May 13, 2009 8.552 8.647 8.350 8.429 1,726,500 -0.28(-3.17%)
May 12, 2009 9.115 9.162 8.514 8.706 1,567,451 -0.32(-3.59%)
May 11, 2009 9.502 9.513 9.008 9.030 2,214,462 -0.66(-6.85%)
May 08, 2009 9.667 9.800 9.354 9.694 1,459,658 +0.29(+3.05%)
May 07, 2009 9.540 9.826 9.364 9.407 3,243,277 -0.04(-0.39%)
May 06, 2009 9.460 9.651 9.128 9.444 1,521,338 +0.09(+0.97%)
May 05, 2009 9.614 9.688 9.115 9.354 1,701,262 -0.24(-2.55%)
May 04, 2009 9.577 9.619 9.455 9.598 2,139,066 +0.60(+6.67%)
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.