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

Timken Company (NY: TKR )

89.49 +0.32 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Feb 28, 2003 8.498 8.552 8.339 8.514 629,761 +0.04(+0.50%)
Feb 27, 2003 8.339 8.472 8.328 8.472 712,412 +0.21(+2.57%)
Feb 26, 2003 8.286 8.413 8.259 8.259 863,780 -0.08(-0.96%)
Feb 25, 2003 8.366 8.483 8.302 8.339 1,265,548 -0.11(-1.26%)
Feb 24, 2003 8.392 8.498 8.233 8.445 1,596,526 +0.25(+3.11%)
Feb 21, 2003 8.084 8.228 8.047 8.190 517,553 +0.06(+0.78%)
Feb 20, 2003 8.233 8.307 8.084 8.127 596,061 -0.11(-1.29%)
Feb 19, 2003 8.259 8.413 8.132 8.233 3,010,431 -0.07(-0.90%)
Feb 18, 2003 8.169 8.467 8.063 8.307 966,576 +0.14(+1.76%)
Feb 14, 2003 8.004 8.164 7.962 8.164 814,642 +0.20(+2.47%)
Feb 13, 2003 8.047 8.100 7.904 7.967 2,171,878 -0.16(-1.96%)
Feb 12, 2003 7.914 8.206 7.914 8.127 8,270,683 -0.07(-0.91%)
Feb 11, 2003 8.318 8.366 8.148 8.201 1,046,967 -0.12(-1.40%)
Feb 10, 2003 8.392 8.472 8.259 8.318 1,069,183 +0.01(+0.06%)
Feb 07, 2003 8.684 8.684 8.313 8.313 602,462 -0.37(-4.28%)
Feb 06, 2003 8.870 8.923 8.552 8.684 524,895 -0.27(-3.02%)
Feb 05, 2003 8.955 9.056 8.658 8.955 550,123 -0.02(-0.24%)
Feb 04, 2003 9.162 9.189 8.870 8.976 466,343 -0.23(-2.54%)
Feb 03, 2003 9.189 9.311 9.030 9.210 376,350 +0.02(+0.17%)
Jan 31, 2003 9.030 9.221 8.918 9.194 536,003 -0.09(-0.97%)
Jan 30, 2003 9.269 9.322 9.136 9.285 316,669 +0.10(+1.04%)
Jan 29, 2003 9.088 9.375 8.472 9.189 1,103,636 +0.11(+1.17%)
Jan 28, 2003 9.640 9.640 9.083 9.083 887,314 -0.56(-5.79%)
Jan 27, 2003 9.694 9.747 9.534 9.640 332,484 -0.10(-0.98%)
Jan 24, 2003 10.14 10.20 9.720 9.736 444,316 -0.41(-4.03%)
Jan 23, 2003 10.08 10.18 9.853 10.14 411,180 +0.20(+2.03%)
Jan 22, 2003 9.986 10.33 9.853 9.943 765,127 -0.20(-1.94%)
Jan 21, 2003 10.61 10.61 9.980 10.14 351,122 -0.39(-3.73%)
Jan 17, 2003 10.61 10.63 10.49 10.53 249,833 -0.16(-1.49%)
Jan 16, 2003 10.49 10.72 10.49 10.69 218,769 +0.23(+2.18%)
Jan 15, 2003 10.68 10.68 10.38 10.46 481,217 -0.29(-2.72%)
Jan 14, 2003 10.59 10.82 10.46 10.76 445,445 +0.04(+0.35%)
Jan 13, 2003 10.76 10.87 10.59 10.72 170,760 +0.01(+0.10%)
Jan 10, 2003 10.53 10.76 10.52 10.71 279,015 +0.19(+1.77%)
Jan 09, 2003 10.57 10.64 10.48 10.52 254,163 +0.04(+0.40%)
Jan 08, 2003 10.78 10.78 10.39 10.48 352,252 -0.30(-2.81%)
Jan 07, 2003 10.73 10.78 10.62 10.78 697,350 +0.11(+0.99%)
Jan 06, 2003 10.41 10.69 10.41 10.68 470,297 +0.21(+2.03%)
Jan 03, 2003 10.46 10.60 10.38 10.46 252,092 +0.01(+0.10%)
Jan 02, 2003 10.20 10.45 10.15 10.45 229,688 +0.31(+3.04%)
Dec 31, 2002 10.14 10.36 10.09 10.14 491,760 +0.05(+0.53%)
Dec 30, 2002 10.17 10.22 9.980 10.09 253,222 -0.08(-0.78%)
Dec 27, 2002 10.18 10.21 10.11 10.17 413,628 -0.06(-0.57%)
Dec 26, 2002 10.09 10.30 10.03 10.23 588,342 +0.16(+1.58%)
Dec 24, 2002 10.15 10.20 10.04 10.07 172,454 -0.13(-1.30%)
Dec 23, 2002 10.07 10.24 10.07 10.20 261,506 -0.07(-0.72%)
Dec 20, 2002 10.28 10.33 10.19 10.28 517,553 +0.00(+0.00%)
Dec 19, 2002 10.17 10.28 10.11 10.28 370,514 +0.15(+1.47%)
Dec 18, 2002 10.28 10.30 10.07 10.13 204,084 -0.16(-1.55%)
Dec 17, 2002 10.40 10.45 10.29 10.29 93,946 -0.11(-1.07%)
Dec 16, 2002 10.07 10.41 10.07 10.40 473,874 +0.28(+2.78%)
Dec 13, 2002 10.46 10.46 10.09 10.12 273,555 -0.39(-3.69%)
Dec 12, 2002 10.20 10.52 10.18 10.51 240,420 +0.27(+2.59%)
Dec 11, 2002 10.17 10.25 10.01 10.24 157,769 +0.11(+1.10%)
Dec 10, 2002 10.04 10.13 9.858 10.13 261,129 +0.12(+1.22%)
Dec 09, 2002 10.13 10.13 9.879 10.01 266,778 -0.18(-1.72%)
Dec 06, 2002 9.986 10.26 9.980 10.18 156,828 -0.01(-0.10%)
Dec 05, 2002 10.29 10.35 10.05 10.19 215,945 -0.05(-0.47%)
Dec 04, 2002 10.11 10.39 10.11 10.24 284,475 +0.00(+0.00%)
Dec 03, 2002 10.73 10.73 10.19 10.24 386,705 -0.46(-4.32%)
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.