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

Timken Company (NY: TKR )

87.08 -0.87 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2003 8.943 8.970 8.816 8.880 1,071,460 -0.06(-0.71%)
Oct 30, 2003 8.636 8.991 8.636 8.943 1,221,313 +0.35(+4.06%)
Oct 29, 2003 8.573 8.594 8.493 8.594 733,770 +0.05(+0.62%)
Oct 28, 2003 8.467 8.546 8.414 8.541 1,046,138 +0.13(+1.57%)
Oct 27, 2003 8.388 8.472 8.340 8.409 648,356 +0.05(+0.63%)
Oct 24, 2003 8.287 8.456 8.276 8.356 847,341 -0.03(-0.32%)
Oct 23, 2003 8.229 8.451 8.186 8.382 1,355,671 +0.21(+2.52%)
Oct 22, 2003 8.298 8.335 8.176 8.176 1,067,491 -0.12(-1.47%)
Oct 21, 2003 8.388 8.398 8.282 8.298 1,343,010 -0.12(-1.38%)
Oct 20, 2003 8.472 8.520 8.377 8.414 988,691 +0.00(+0.00%)
Oct 17, 2003 8.483 8.483 8.388 8.414 1,352,836 -0.12(-1.36%)
Oct 16, 2003 8.440 8.552 8.308 8.530 3,024,654 +0.09(+1.07%)
Oct 15, 2003 8.589 8.626 8.435 8.440 1,005,320 -0.13(-1.48%)
Oct 14, 2003 8.472 8.573 8.472 8.568 487,920 +0.08(+0.94%)
Oct 13, 2003 8.446 8.515 8.467 8.488 235,267 +0.04(+0.50%)
Oct 10, 2003 8.478 8.504 8.440 8.446 217,126 -0.02(-0.25%)
Oct 09, 2003 8.456 8.504 8.435 8.467 237,913 +0.04(+0.50%)
Oct 08, 2003 8.478 8.478 8.425 8.425 484,519 -0.05(-0.62%)
Oct 07, 2003 8.282 8.430 8.218 8.478 749,266 +0.20(+2.36%)
Oct 06, 2003 8.335 8.340 8.149 8.282 1,067,680 -0.10(-1.14%)
Oct 03, 2003 8.430 8.440 8.308 8.377 782,713 +0.08(+0.96%)
Oct 02, 2003 8.303 8.377 8.292 8.298 340,901 +0.03(+0.32%)
Oct 01, 2003 8.107 8.303 8.102 8.271 821,830 +0.21(+2.56%)
Sep 30, 2003 8.086 8.208 8.022 8.065 1,185,220 -0.01(-0.07%)
Sep 29, 2003 7.927 8.229 7.927 8.070 1,252,682 +0.20(+2.56%)
Sep 26, 2003 8.049 8.049 7.816 7.869 1,567,506 -0.20(-2.49%)
Sep 25, 2003 8.171 8.224 7.996 8.070 1,243,044 -0.10(-1.23%)
Sep 24, 2003 8.462 8.462 8.160 8.171 1,025,162 -0.30(-3.50%)
Sep 23, 2003 8.467 8.467 8.335 8.467 925,575 +0.00(+0.00%)
Sep 22, 2003 8.626 8.631 8.149 8.467 5,222,753 -0.46(-5.16%)
Sep 19, 2003 9.531 9.102 8.880 8.927 3,759,369 -0.60(-6.33%)
Sep 18, 2003 9.472 9.478 9.419 9.531 876,065 +0.06(+0.61%)
Sep 17, 2003 9.589 9.589 9.367 9.472 1,275,169 -0.11(-1.11%)
Sep 16, 2003 9.509 9.578 9.457 9.578 450,126 +0.07(+0.72%)
Sep 15, 2003 9.531 9.658 9.367 9.509 542,343 -0.02(-0.17%)
Sep 12, 2003 9.525 9.589 9.441 9.525 375,483 +0.00(+0.00%)
Sep 11, 2003 9.377 9.658 9.287 9.525 2,114,385 +0.15(+1.58%)
Sep 10, 2003 9.737 9.800 9.277 9.377 1,534,058 -0.41(-4.16%)
Sep 09, 2003 9.594 9.811 9.578 9.785 1,622,307 +0.19(+1.99%)
Sep 08, 2003 9.525 9.652 9.525 9.594 879,277 +0.06(+0.67%)
Sep 05, 2003 9.684 9.753 9.525 9.531 1,763,090 -0.15(-1.58%)
Sep 04, 2003 9.843 9.949 9.658 9.684 1,922,203 -0.20(-2.03%)
Sep 03, 2003 9.552 10.19 9.552 9.885 3,528,448 +0.43(+4.53%)
Sep 02, 2003 8.890 9.605 8.890 9.457 2,923,366 +0.62(+7.01%)
Aug 29, 2003 8.599 8.980 8.520 8.837 1,938,076 +0.29(+3.41%)
Aug 28, 2003 8.673 8.716 8.366 8.546 1,493,430 -0.04(-0.43%)
Aug 27, 2003 8.758 8.763 8.557 8.583 895,717 -0.20(-2.29%)
Aug 26, 2003 8.652 8.800 8.599 8.784 915,181 +0.14(+1.65%)
Aug 25, 2003 8.753 8.806 8.573 8.642 1,166,512 -0.11(-1.27%)
Aug 22, 2003 8.758 8.827 8.726 8.753 1,253,816 +0.04(+0.42%)
Aug 21, 2003 8.467 8.732 8.467 8.716 1,429,180 +0.25(+3.00%)
Aug 20, 2003 8.599 8.647 8.414 8.462 2,614,211 -0.12(-1.42%)
Aug 19, 2003 8.626 8.673 8.446 8.583 1,001,730 +0.04(+0.50%)
Aug 18, 2003 8.515 8.705 8.456 8.541 930,488 +0.03(+0.31%)
Aug 15, 2003 8.409 8.822 8.409 8.515 585,618 +0.11(+1.26%)
Aug 14, 2003 8.070 8.409 8.049 8.409 1,534,625 +0.32(+3.99%)
Aug 13, 2003 8.059 8.097 8.028 8.086 1,266,855 +0.03(+0.39%)
Aug 12, 2003 8.001 8.070 7.985 8.054 634,750 +0.06(+0.73%)
Aug 11, 2003 8.017 8.107 7.970 7.996 432,552 -0.02(-0.26%)
Aug 08, 2003 7.991 8.128 7.954 8.017 724,133 +0.04(+0.46%)
Aug 07, 2003 7.932 8.049 7.885 7.980 1,207,707 +0.12(+1.48%)
Aug 06, 2003 7.885 7.885 7.705 7.864 1,637,425 +0.01(+0.07%)
Aug 05, 2003 7.869 7.880 7.700 7.858 1,326,758 +0.01(+0.07%)
Aug 04, 2003 7.991 8.017 7.816 7.853 1,234,730 -0.16(-2.05%)
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.