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

Timken Company (NY: TKR )

92.03 +1.40 (+1.54%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 20, 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 (%)
Sep 30, 2003 8.087 8.209 8.024 8.066 1,184,996 -0.01(-0.07%)
Sep 29, 2003 7.929 8.230 7.929 8.072 1,252,446 +0.20(+2.56%)
Sep 26, 2003 8.050 8.050 7.818 7.870 1,567,210 -0.20(-2.49%)
Sep 25, 2003 8.172 8.225 7.997 8.072 1,242,810 -0.10(-1.23%)
Sep 24, 2003 8.463 8.463 8.162 8.172 1,024,969 -0.30(-3.50%)
Sep 23, 2003 8.469 8.469 8.336 8.469 925,400 +0.00(+0.00%)
Sep 22, 2003 8.627 8.633 8.151 8.469 5,221,769 -0.46(-5.16%)
Sep 19, 2003 9.532 9.104 8.881 8.929 3,758,661 -0.60(-6.33%)
Sep 18, 2003 9.474 9.479 9.421 9.532 875,899 +0.06(+0.61%)
Sep 17, 2003 9.591 9.591 9.368 9.474 1,274,929 -0.11(-1.10%)
Sep 16, 2003 9.511 9.580 9.458 9.580 450,041 +0.07(+0.72%)
Sep 15, 2003 9.532 9.659 9.368 9.511 542,241 -0.02(-0.17%)
Sep 12, 2003 9.527 9.591 9.442 9.527 375,412 +0.00(+0.00%)
Sep 11, 2003 9.379 9.659 9.289 9.527 2,113,987 +0.15(+1.58%)
Sep 10, 2003 9.739 9.802 9.278 9.379 1,533,769 -0.41(-4.16%)
Sep 09, 2003 9.596 9.813 9.580 9.786 1,622,001 +0.19(+1.99%)
Sep 08, 2003 9.527 9.654 9.527 9.596 879,111 +0.06(+0.67%)
Sep 05, 2003 9.686 9.755 9.527 9.532 1,762,758 -0.15(-1.58%)
Sep 04, 2003 9.845 9.951 9.659 9.686 1,921,840 -0.20(-2.03%)
Sep 03, 2003 9.554 10.19 9.554 9.887 3,527,783 +0.43(+4.53%)
Sep 02, 2003 8.892 9.607 8.892 9.458 2,922,815 +0.62(+7.01%)
Aug 29, 2003 8.601 8.982 8.521 8.839 1,937,711 +0.29(+3.41%)
Aug 28, 2003 8.675 8.717 8.368 8.548 1,493,148 -0.04(-0.43%)
Aug 27, 2003 8.760 8.765 8.559 8.585 895,549 -0.20(-2.29%)
Aug 26, 2003 8.654 8.802 8.601 8.786 915,009 +0.14(+1.65%)
Aug 25, 2003 8.754 8.807 8.574 8.643 1,166,292 -0.11(-1.27%)
Aug 22, 2003 8.760 8.828 8.728 8.754 1,253,579 +0.04(+0.43%)
Aug 21, 2003 8.469 8.733 8.469 8.717 1,428,910 +0.25(+3.00%)
Aug 20, 2003 8.601 8.649 8.416 8.463 2,613,718 -0.12(-1.42%)
Aug 19, 2003 8.627 8.675 8.447 8.585 1,001,541 +0.04(+0.50%)
Aug 18, 2003 8.516 8.707 8.458 8.543 930,313 +0.03(+0.31%)
Aug 15, 2003 8.410 8.823 8.410 8.516 585,507 +0.11(+1.26%)
Aug 14, 2003 8.072 8.410 8.050 8.410 1,534,336 +0.32(+3.99%)
Aug 13, 2003 8.061 8.098 8.029 8.087 1,266,616 +0.03(+0.39%)
Aug 12, 2003 8.003 8.072 7.987 8.056 634,630 +0.06(+0.73%)
Aug 11, 2003 8.019 8.109 7.971 7.997 432,470 -0.02(-0.26%)
Aug 08, 2003 7.992 8.130 7.955 8.019 723,996 +0.04(+0.46%)
Aug 07, 2003 7.934 8.050 7.886 7.982 1,207,479 +0.12(+1.48%)
Aug 06, 2003 7.886 7.886 7.706 7.865 1,637,116 +0.01(+0.07%)
Aug 05, 2003 7.870 7.881 7.701 7.860 1,326,508 +0.01(+0.07%)
Aug 04, 2003 7.992 8.019 7.818 7.855 1,234,497 -0.16(-2.05%)
Aug 01, 2003 8.098 8.177 8.019 8.019 832,822 -0.08(-0.98%)
Jul 31, 2003 8.087 8.130 8.003 8.098 1,201,244 +0.04(+0.46%)
Jul 30, 2003 8.294 8.294 7.950 8.061 1,311,015 -0.11(-1.30%)
Jul 29, 2003 8.177 8.193 7.955 8.167 1,324,997 +0.07(+0.92%)
Jul 28, 2003 8.574 8.574 8.035 8.093 1,360,138 -0.37(-4.38%)
Jul 25, 2003 8.156 8.574 8.156 8.463 1,571,178 +0.31(+3.83%)
Jul 24, 2003 9.210 9.210 8.072 8.151 7,266,606 -1.06(-11.49%)
Jul 23, 2003 8.934 9.247 8.929 9.210 972,256 +0.28(+3.14%)
Jul 22, 2003 9.072 9.120 8.866 8.929 1,126,238 -0.15(-1.69%)
Jul 21, 2003 9.331 9.342 9.077 9.083 612,714 -0.18(-1.94%)
Jul 18, 2003 9.310 9.310 9.210 9.262 430,581 +0.03(+0.29%)
Jul 17, 2003 9.056 9.252 9.003 9.236 625,372 +0.23(+2.59%)
Jul 16, 2003 9.236 9.310 8.998 9.003 620,649 -0.23(-2.52%)
Jul 15, 2003 9.289 9.342 9.146 9.236 420,190 +0.04(+0.40%)
Jul 14, 2003 9.262 9.395 9.172 9.199 464,211 -0.06(-0.69%)
Jul 11, 2003 9.130 9.262 9.130 9.262 341,404 +0.13(+1.45%)
Jul 10, 2003 9.321 9.321 9.056 9.130 402,430 -0.23(-2.43%)
Jul 09, 2003 9.194 9.379 9.194 9.358 727,586 +0.16(+1.73%)
Jul 08, 2003 9.040 9.247 9.003 9.199 495,574 +0.17(+1.94%)
Jul 07, 2003 8.966 9.130 8.945 9.024 614,225 +0.07(+0.77%)
Jul 03, 2003 9.104 9.104 8.945 8.955 306,073 -0.20(-2.20%)
Jul 02, 2003 9.104 9.178 9.024 9.157 883,646 +0.19(+2.06%)
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.