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

Timken Company (NY: TKR )

91.73 +0.40 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 9.289 9.479 9.188 9.368 731,365 +0.01(+0.06%)
Apr 29, 2003 9.448 9.448 9.172 9.363 1,423,053 -0.30(-3.07%)
Apr 28, 2003 9.554 9.681 9.538 9.659 524,104 +0.11(+1.11%)
Apr 25, 2003 9.686 9.696 9.501 9.554 424,535 -0.19(-1.90%)
Apr 24, 2003 9.506 9.792 9.389 9.739 708,315 +0.24(+2.51%)
Apr 23, 2003 9.554 9.580 9.485 9.501 314,386 -0.11(-1.10%)
Apr 22, 2003 9.474 9.659 9.442 9.607 506,155 +0.13(+1.40%)
Apr 21, 2003 9.411 9.522 9.384 9.474 265,641 +0.03(+0.34%)
Apr 17, 2003 9.395 9.517 9.374 9.442 1,097,897 +0.05(+0.51%)
Apr 16, 2003 9.262 9.448 9.262 9.395 702,458 +0.18(+1.95%)
Apr 15, 2003 9.225 9.262 9.178 9.215 310,797 -0.08(-0.85%)
Apr 14, 2003 9.130 9.315 9.104 9.294 645,211 +0.20(+2.15%)
Apr 11, 2003 9.104 9.215 9.051 9.098 1,175,738 -0.02(-0.17%)
Apr 10, 2003 9.109 9.210 8.998 9.114 910,852 -0.04(-0.46%)
Apr 09, 2003 9.030 9.241 9.030 9.157 1,168,748 +0.09(+0.99%)
Apr 08, 2003 8.950 9.130 8.892 9.067 1,621,812 +0.07(+0.76%)
Apr 07, 2003 8.733 9.077 8.733 8.998 1,116,035 +0.39(+4.55%)
Apr 04, 2003 8.760 8.818 8.585 8.606 281,134 -0.15(-1.75%)
Apr 03, 2003 8.733 8.807 8.654 8.760 349,528 +0.03(+0.30%)
Apr 02, 2003 8.548 8.844 8.521 8.733 366,532 +0.29(+3.45%)
Apr 01, 2003 8.352 8.617 8.252 8.442 549,988 +0.17(+2.11%)
Mar 31, 2003 8.336 8.416 8.204 8.267 484,994 -0.07(-0.83%)
Mar 28, 2003 8.389 8.431 8.273 8.336 430,392 -0.08(-0.94%)
Mar 27, 2003 8.521 8.537 8.379 8.416 343,860 -0.15(-1.79%)
Mar 26, 2003 8.686 8.733 8.559 8.569 14,774,670 -0.12(-1.34%)
Mar 25, 2003 8.553 8.791 8.521 8.686 543,753 +0.14(+1.61%)
Mar 24, 2003 8.574 8.680 8.368 8.548 733,443 -0.16(-1.82%)
Mar 21, 2003 8.521 8.749 8.516 8.707 5,516,884 +0.19(+2.17%)
Mar 20, 2003 8.569 8.601 8.299 8.521 672,417 -0.13(-1.53%)
Mar 19, 2003 8.654 8.675 8.527 8.654 469,124 -0.05(-0.61%)
Mar 18, 2003 8.548 8.707 8.453 8.707 966,399 +0.14(+1.67%)
Mar 17, 2003 8.363 8.643 8.262 8.564 848,126 +0.17(+2.08%)
Mar 14, 2003 8.574 8.627 8.342 8.389 1,507,885 -0.11(-1.25%)
Mar 13, 2003 8.056 8.601 8.056 8.495 1,013,444 +0.48(+5.94%)
Mar 12, 2003 7.934 8.045 7.876 8.019 1,308,559 +0.10(+1.20%)
Mar 11, 2003 8.045 8.146 7.913 7.923 646,911 -0.11(-1.38%)
Mar 10, 2003 8.098 8.299 7.992 8.035 767,073 -0.17(-2.06%)
Mar 07, 2003 8.294 8.379 8.193 8.204 690,744 -0.11(-1.34%)
Mar 06, 2003 8.230 8.363 8.193 8.315 597,977 +0.02(+0.26%)
Mar 05, 2003 8.368 8.458 8.230 8.294 625,939 -0.12(-1.45%)
Mar 04, 2003 8.469 8.728 8.389 8.416 1,121,703 -0.19(-2.15%)
Mar 03, 2003 8.548 8.601 8.421 8.601 866,453 +0.12(+1.37%)
Feb 28, 2003 8.469 8.521 8.310 8.484 631,985 +0.04(+0.50%)
Feb 27, 2003 8.310 8.442 8.299 8.442 714,927 +0.21(+2.57%)
Feb 26, 2003 8.257 8.384 8.230 8.230 866,831 -0.08(-0.96%)
Feb 25, 2003 8.336 8.453 8.273 8.310 1,270,017 -0.11(-1.26%)
Feb 24, 2003 8.363 8.469 8.204 8.416 1,602,163 +0.25(+3.11%)
Feb 21, 2003 8.056 8.199 8.019 8.162 519,380 +0.06(+0.78%)
Feb 20, 2003 8.204 8.278 8.056 8.098 598,166 -0.11(-1.29%)
Feb 19, 2003 8.230 8.384 8.103 8.204 3,021,061 -0.07(-0.90%)
Feb 18, 2003 8.140 8.437 8.035 8.278 969,989 +0.14(+1.76%)
Feb 14, 2003 7.976 8.135 7.934 8.135 817,519 +0.20(+2.47%)
Feb 13, 2003 8.019 8.072 7.876 7.939 2,179,547 -0.16(-1.96%)
Feb 12, 2003 7.886 8.177 7.886 8.098 8,299,888 -0.07(-0.91%)
Feb 11, 2003 8.289 8.336 8.119 8.172 1,050,664 -0.12(-1.40%)
Feb 10, 2003 8.363 8.442 8.230 8.289 1,072,958 +0.01(+0.06%)
Feb 07, 2003 8.654 8.654 8.283 8.283 604,590 -0.37(-4.28%)
Feb 06, 2003 8.839 8.892 8.521 8.654 526,749 -0.27(-3.02%)
Feb 05, 2003 8.924 9.024 8.627 8.924 552,066 -0.02(-0.24%)
Feb 04, 2003 9.130 9.157 8.839 8.945 467,990 -0.23(-2.54%)
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.