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 (%)
Jun 30, 2009 9.589 9.589 9.017 9.038 2,245,084 -0.59(-6.10%)
Jun 29, 2009 9.599 9.737 9.340 9.626 1,541,417 +0.13(+1.34%)
Jun 26, 2009 9.414 9.605 9.351 9.499 2,784,547 +0.04(+0.45%)
Jun 25, 2009 9.102 9.483 9.097 9.457 1,153,533 +0.47(+5.18%)
Jun 24, 2009 9.028 9.303 8.938 8.991 898,049 +0.07(+0.77%)
Jun 23, 2009 8.869 8.996 8.708 8.922 1,065,318 +0.08(+0.96%)
Jun 22, 2009 9.245 9.261 8.837 8.837 829,911 -0.47(-5.01%)
Jun 19, 2009 9.689 9.689 9.266 9.303 1,207,881 -0.23(-2.44%)
Jun 18, 2009 9.589 9.673 9.314 9.536 655,627 +0.01(+0.06%)
Jun 17, 2009 9.568 9.711 9.250 9.531 972,761 -0.04(-0.39%)
Jun 16, 2009 9.769 9.922 9.541 9.568 1,209,066 +0.00(+0.03%)
Jun 15, 2009 9.922 9.954 9.536 9.564 1,230,924 -0.42(-4.22%)
Jun 12, 2009 10.11 10.11 9.838 9.986 774,251 -0.19(-1.82%)
Jun 11, 2009 10.15 10.30 10.08 10.17 688,661 +0.07(+0.68%)
Jun 10, 2009 10.19 10.30 9.832 10.10 983,139 -0.07(-0.73%)
Jun 09, 2009 9.859 10.23 9.827 10.18 973,671 +0.42(+4.28%)
Jun 08, 2009 9.610 9.880 9.509 9.758 845,255 -0.28(-2.79%)
Jun 05, 2009 10.07 10.21 9.848 10.04 1,198,918 +0.14(+1.44%)
Jun 04, 2009 9.716 9.922 9.562 9.896 801,701 +0.17(+1.74%)
Jun 03, 2009 9.800 9.838 9.589 9.726 983,352 -0.16(-1.59%)
Jun 02, 2009 9.673 9.933 9.430 9.884 1,964,216 +0.17(+1.78%)
Jun 01, 2009 9.113 9.774 8.991 9.711 1,841,907 +0.76(+8.52%)
May 29, 2009 9.123 9.155 8.784 8.949 1,572,999 -0.10(-1.11%)
May 28, 2009 9.044 9.134 8.742 9.049 1,442,839 +0.14(+1.60%)
May 27, 2009 8.880 9.163 8.737 8.906 1,613,743 +0.03(+0.30%)
May 26, 2009 8.530 8.906 8.430 8.880 1,273,227 +0.30(+3.52%)
May 22, 2009 8.530 8.716 8.358 8.578 1,283,609 +0.08(+0.93%)
May 21, 2009 8.710 8.816 8.351 8.499 1,214,328 -0.33(-3.72%)
May 20, 2009 9.086 9.361 8.800 8.827 1,211,615 -0.15(-1.65%)
May 19, 2009 8.917 9.128 8.864 8.975 933,925 +0.06(+0.71%)
May 18, 2009 8.483 8.911 8.403 8.911 1,603,206 +0.52(+6.25%)
May 15, 2009 8.409 8.541 8.287 8.388 1,210,534 -0.04(-0.50%)
May 14, 2009 8.504 8.636 8.202 8.430 1,529,631 +0.03(+0.38%)
May 13, 2009 8.520 8.615 8.319 8.398 1,732,923 -0.28(-3.17%)
May 12, 2009 9.081 9.128 8.483 8.673 1,573,283 -0.32(-3.59%)
May 11, 2009 9.467 9.478 8.975 8.996 2,222,701 -0.66(-6.85%)
May 08, 2009 9.631 9.763 9.319 9.658 1,465,088 +0.29(+3.05%)
May 07, 2009 9.504 9.790 9.330 9.372 3,255,343 -0.04(-0.39%)
May 06, 2009 9.425 9.615 9.094 9.409 1,526,998 +0.09(+0.97%)
May 05, 2009 9.578 9.652 9.081 9.319 1,707,591 -0.24(-2.55%)
May 04, 2009 9.541 9.584 9.419 9.562 2,147,024 +0.60(+6.67%)
May 01, 2009 8.467 8.991 8.319 8.964 2,506,596 +0.46(+5.35%)
Apr 30, 2009 8.911 9.118 8.509 8.509 2,219,005 -0.31(-3.54%)
Apr 29, 2009 8.329 9.012 8.292 8.822 2,169,668 +0.59(+7.20%)
Apr 28, 2009 7.710 8.710 7.710 8.229 4,404,827 +0.43(+5.57%)
Apr 27, 2009 8.081 8.313 6.631 7.795 8,023,238 -1.12(-12.58%)
Apr 24, 2009 8.446 8.986 8.414 8.917 1,574,658 +0.55(+6.58%)
Apr 23, 2009 8.451 8.509 7.964 8.366 3,099,242 -0.07(-0.82%)
Apr 22, 2009 7.917 8.700 7.906 8.435 1,899,250 +0.34(+4.25%)
Apr 21, 2009 7.800 8.298 7.673 8.091 2,848,080 +0.23(+2.89%)
Apr 20, 2009 8.642 8.642 7.731 7.864 2,014,702 -0.95(-10.75%)
Apr 17, 2009 8.779 8.906 8.626 8.811 1,170,077 +0.12(+1.34%)
Apr 16, 2009 8.594 8.732 8.403 8.694 1,510,352 +0.25(+2.94%)
Apr 15, 2009 8.261 8.541 8.261 8.446 791,255 -0.01(-0.06%)
Apr 14, 2009 8.520 8.742 8.335 8.451 779,629 -0.24(-2.74%)
Apr 13, 2009 8.742 8.790 8.478 8.689 1,411,454 -0.17(-1.91%)
Apr 09, 2009 8.218 8.880 8.155 8.859 1,157,322 +0.85(+10.64%)
Apr 08, 2009 8.001 8.197 7.874 8.007 1,404,829 +0.03(+0.40%)
Apr 07, 2009 8.213 8.213 7.901 7.975 1,096,579 -0.38(-4.50%)
Apr 06, 2009 8.197 8.372 8.028 8.351 1,289,966 +0.11(+1.35%)
Apr 03, 2009 8.319 8.414 8.160 8.239 2,146,153 -0.06(-0.70%)
Apr 02, 2009 8.054 8.491 7.975 8.298 2,249,869 +0.44(+5.66%)
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.