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

Timken Company (NY: TKR )

84.97 +0.18 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2003 8.903 9.092 8.793 9.065 543,620 -0.09(-0.97%)
Jan 30, 2003 9.139 9.191 9.008 9.154 321,169 +0.09(+1.04%)
Jan 29, 2003 8.961 9.243 8.353 9.060 1,119,320 +0.10(+1.17%)
Jan 28, 2003 9.505 9.505 8.955 8.955 899,924 -0.55(-5.79%)
Jan 27, 2003 9.558 9.610 9.401 9.505 337,209 -0.09(-0.98%)
Jan 24, 2003 10.00 10.06 9.584 9.600 450,630 -0.40(-4.03%)
Jan 23, 2003 9.935 10.04 9.715 10.00 417,024 +0.20(+2.03%)
Jan 22, 2003 9.846 10.19 9.715 9.804 776,001 -0.19(-1.94%)
Jan 21, 2003 10.46 10.46 9.841 9.998 356,112 -0.39(-3.73%)
Jan 17, 2003 10.46 10.48 10.34 10.39 253,384 -0.16(-1.49%)
Jan 16, 2003 10.34 10.57 10.34 10.54 221,878 +0.23(+2.18%)
Jan 15, 2003 10.53 10.53 10.24 10.32 488,055 -0.29(-2.72%)
Jan 14, 2003 10.44 10.67 10.32 10.61 451,776 +0.04(+0.35%)
Jan 13, 2003 10.61 10.72 10.44 10.57 173,187 +0.01(+0.10%)
Jan 10, 2003 10.38 10.61 10.37 10.56 282,980 +0.18(+1.77%)
Jan 09, 2003 10.42 10.49 10.34 10.37 257,776 +0.04(+0.41%)
Jan 08, 2003 10.63 10.63 10.24 10.33 357,258 -0.30(-2.81%)
Jan 07, 2003 10.58 10.63 10.47 10.63 707,261 +0.10(+0.99%)
Jan 06, 2003 10.26 10.54 10.26 10.53 476,981 +0.21(+2.03%)
Jan 03, 2003 10.32 10.45 10.24 10.32 255,675 +0.01(+0.10%)
Jan 02, 2003 10.06 10.31 10.01 10.31 232,953 +0.30(+3.04%)
Dec 31, 2002 10.00 10.21 9.950 10.00 498,748 +0.05(+0.53%)
Dec 30, 2002 10.03 10.08 9.841 9.950 256,821 -0.08(-0.78%)
Dec 27, 2002 10.03 10.07 9.966 10.03 419,506 -0.06(-0.57%)
Dec 26, 2002 9.950 10.15 9.893 10.09 596,703 +0.16(+1.58%)
Dec 24, 2002 10.01 10.06 9.903 9.930 174,905 -0.13(-1.30%)
Dec 23, 2002 9.924 10.09 9.924 10.06 265,222 -0.07(-0.72%)
Dec 20, 2002 10.13 10.19 10.05 10.13 524,908 +0.00(+0.00%)
Dec 19, 2002 10.03 10.13 9.966 10.13 375,780 +0.15(+1.47%)
Dec 18, 2002 10.13 10.16 9.924 9.987 206,984 -0.16(-1.55%)
Dec 17, 2002 10.25 10.30 10.14 10.14 95,281 -0.11(-1.07%)
Dec 16, 2002 9.924 10.26 9.924 10.25 480,609 +0.28(+2.78%)
Dec 13, 2002 10.32 10.32 9.950 9.977 277,443 -0.38(-3.69%)
Dec 12, 2002 10.06 10.37 10.04 10.36 243,837 +0.26(+2.59%)
Dec 11, 2002 10.03 10.11 9.867 10.10 160,012 +0.11(+1.10%)
Dec 10, 2002 9.898 9.987 9.720 9.987 264,840 +0.12(+1.22%)
Dec 09, 2002 9.987 9.987 9.741 9.867 270,569 -0.17(-1.72%)
Dec 06, 2002 9.846 10.11 9.841 10.04 159,057 -0.01(-0.10%)
Dec 05, 2002 10.15 10.20 9.909 10.05 219,014 -0.05(-0.47%)
Dec 04, 2002 9.966 10.24 9.966 10.10 288,518 +0.00(+0.00%)
Dec 03, 2002 10.58 10.58 10.05 10.10 392,201 -0.46(-4.32%)
Dec 02, 2002 10.40 10.62 10.40 10.55 452,540 +0.16(+1.51%)
Nov 29, 2002 10.40 10.50 10.29 10.40 175,096 -0.08(-0.75%)
Nov 27, 2002 9.882 10.47 9.882 10.47 356,685 +0.59(+5.99%)
Nov 26, 2002 10.13 10.14 9.788 9.882 390,864 -0.12(-1.20%)
Nov 25, 2002 10.00 10.19 9.846 10.00 756,906 +0.07(+0.74%)
Nov 22, 2002 9.547 9.950 9.505 9.930 932,003 +0.37(+3.89%)
Nov 21, 2002 9.443 9.610 9.359 9.558 379,217 +0.09(+1.00%)
Nov 20, 2002 9.374 9.532 9.296 9.463 91,653 +0.06(+0.61%)
Nov 19, 2002 9.322 9.532 9.191 9.406 330,908 +0.08(+0.90%)
Nov 18, 2002 9.427 9.453 9.217 9.322 201,256 -0.08(-0.84%)
Nov 15, 2002 9.532 9.662 9.338 9.401 306,276 -0.10(-1.10%)
Nov 14, 2002 9.338 9.505 9.296 9.505 179,488 +0.16(+1.68%)
Nov 13, 2002 9.359 9.474 9.081 9.348 178,342 -0.06(-0.61%)
Nov 12, 2002 9.165 9.542 9.165 9.406 305,130 +0.24(+2.63%)
Nov 11, 2002 9.113 9.186 9.008 9.165 371,006 +0.05(+0.57%)
Nov 08, 2002 9.139 9.165 8.903 9.113 353,630 -0.03(-0.29%)
Nov 07, 2002 9.374 9.374 9.008 9.139 518,798 -0.24(-2.51%)
Nov 06, 2002 9.411 9.495 9.374 9.374 323,079 -0.04(-0.39%)
Nov 05, 2002 9.343 9.427 9.296 9.411 229,707 +0.07(+0.73%)
Nov 04, 2002 9.401 9.558 9.243 9.343 375,398 +0.02(+0.22%)
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.