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

Timken Company (NY: TKR )

87.95 -2.45 (-2.71%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Dec 31, 2002 10.11 10.32 10.06 10.11 493,496 +0.05(+0.53%)
Dec 30, 2002 10.14 10.19 9.945 10.06 254,116 -0.08(-0.78%)
Dec 27, 2002 10.14 10.17 10.07 10.14 415,088 -0.06(-0.57%)
Dec 26, 2002 10.06 10.26 9.998 10.19 590,420 +0.16(+1.58%)
Dec 24, 2002 10.11 10.16 10.01 10.04 173,063 -0.13(-1.30%)
Dec 23, 2002 10.03 10.20 10.03 10.17 262,429 -0.07(-0.72%)
Dec 20, 2002 10.24 10.29 10.16 10.24 519,380 +0.00(+0.00%)
Dec 19, 2002 10.14 10.24 10.07 10.24 371,822 +0.15(+1.47%)
Dec 18, 2002 10.24 10.27 10.03 10.09 204,804 -0.16(-1.55%)
Dec 17, 2002 10.36 10.41 10.25 10.25 94,278 -0.11(-1.07%)
Dec 16, 2002 10.03 10.37 10.03 10.36 475,547 +0.28(+2.78%)
Dec 13, 2002 10.43 10.43 10.06 10.08 274,521 -0.39(-3.69%)
Dec 12, 2002 10.16 10.48 10.15 10.47 241,269 +0.26(+2.59%)
Dec 11, 2002 10.14 10.22 9.972 10.20 158,327 +0.11(+1.10%)
Dec 10, 2002 10.00 10.09 9.824 10.09 262,052 +0.12(+1.22%)
Dec 09, 2002 10.09 10.09 9.845 9.972 267,720 -0.17(-1.72%)
Dec 06, 2002 9.951 10.22 9.945 10.15 157,382 -0.01(-0.10%)
Dec 05, 2002 10.26 10.31 10.01 10.16 216,707 -0.05(-0.47%)
Dec 04, 2002 10.07 10.35 10.07 10.20 285,479 +0.00(+0.00%)
Dec 03, 2002 10.69 10.69 10.16 10.20 388,071 -0.46(-4.32%)
Dec 02, 2002 10.51 10.73 10.51 10.67 447,774 +0.16(+1.51%)
Nov 29, 2002 10.51 10.61 10.40 10.51 173,252 -0.08(-0.75%)
Nov 27, 2002 9.988 10.59 9.988 10.59 352,929 +0.60(+5.99%)
Nov 26, 2002 10.24 10.25 9.892 9.988 386,748 -0.12(-1.20%)
Nov 25, 2002 10.11 10.29 9.951 10.11 748,935 +0.07(+0.74%)
Nov 22, 2002 9.649 10.06 9.607 10.04 922,188 +0.38(+3.89%)
Nov 21, 2002 9.543 9.712 9.458 9.659 375,223 +0.10(+1.00%)
Nov 20, 2002 9.474 9.633 9.395 9.564 90,688 +0.06(+0.61%)
Nov 19, 2002 9.421 9.633 9.289 9.506 327,423 +0.08(+0.90%)
Nov 18, 2002 9.527 9.554 9.315 9.421 199,136 -0.08(-0.84%)
Nov 15, 2002 9.633 9.765 9.437 9.501 303,050 -0.11(-1.10%)
Nov 14, 2002 9.437 9.607 9.395 9.607 177,598 +0.16(+1.68%)
Nov 13, 2002 9.458 9.575 9.178 9.448 176,464 -0.06(-0.61%)
Nov 12, 2002 9.262 9.644 9.262 9.506 301,917 +0.24(+2.63%)
Nov 11, 2002 9.210 9.284 9.104 9.262 367,099 +0.05(+0.57%)
Nov 08, 2002 9.236 9.262 8.998 9.210 349,906 -0.03(-0.29%)
Nov 07, 2002 9.474 9.474 9.104 9.236 513,334 -0.24(-2.51%)
Nov 06, 2002 9.511 9.596 9.474 9.474 319,677 -0.04(-0.39%)
Nov 05, 2002 9.442 9.527 9.395 9.511 227,288 +0.07(+0.73%)
Nov 04, 2002 9.501 9.659 9.342 9.442 371,445 +0.02(+0.22%)
Nov 01, 2002 9.580 9.580 9.241 9.421 453,442 -0.22(-2.31%)
Oct 31, 2002 9.342 9.686 9.300 9.644 283,968 +0.30(+3.23%)
Oct 30, 2002 9.183 9.379 9.183 9.342 266,775 +0.17(+1.85%)
Oct 29, 2002 9.527 9.527 8.998 9.172 643,699 -0.41(-4.25%)
Oct 28, 2002 9.808 9.913 9.474 9.580 247,693 -0.19(-1.90%)
Oct 25, 2002 9.659 9.792 9.342 9.765 293,415 +0.11(+1.10%)
Oct 24, 2002 10.06 10.06 9.580 9.659 362,187 -0.35(-3.49%)
Oct 23, 2002 9.898 10.04 9.829 10.01 2,153,852 +0.08(+0.85%)
Oct 22, 2002 9.924 9.977 9.845 9.924 322,322 +0.03(+0.27%)
Oct 21, 2002 9.961 9.961 9.765 9.898 345,183 -0.08(-0.80%)
Oct 18, 2002 9.527 10.14 9.268 9.977 721,162 +0.43(+4.49%)
Oct 17, 2002 9.236 9.681 8.897 9.548 1,333,310 +0.82(+9.33%)
Oct 16, 2002 8.998 8.998 8.691 8.733 312,497 -0.32(-3.51%)
Oct 15, 2002 8.601 9.051 8.601 9.051 259,595 +0.79(+9.55%)
Oct 14, 2002 8.379 8.389 8.177 8.262 140,378 -0.12(-1.39%)
Oct 11, 2002 8.267 8.749 8.267 8.379 308,718 +0.16(+2.00%)
Oct 10, 2002 7.939 8.241 7.913 8.214 242,591 +0.32(+4.02%)
Oct 09, 2002 8.151 8.167 7.897 7.897 178,165 -0.25(-3.05%)
Oct 08, 2002 8.183 8.299 8.056 8.146 155,115 +0.01(+0.06%)
Oct 07, 2002 8.336 8.416 8.135 8.140 146,613 -0.26(-3.09%)
Oct 04, 2002 8.389 8.416 8.230 8.400 17,325,284 +0.01(+0.13%)
Oct 03, 2002 8.723 8.723 8.336 8.389 815,063 -0.33(-3.82%)
Oct 02, 2002 8.866 8.945 8.707 8.723 367,099 -0.22(-2.49%)
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.