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

Timken Company (NY: TKR )

89.17 +1.68 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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, 2002 13.41 14.18 13.41 14.16 588,796 +0.47(+3.41%)
Apr 29, 2002 13.39 13.73 13.39 13.69 320,374 +0.17(+1.26%)
Apr 26, 2002 13.87 14.13 13.52 13.52 484,702 -0.24(-1.74%)
Apr 25, 2002 13.69 13.81 13.58 13.76 401,503 +0.07(+0.50%)
Apr 24, 2002 13.87 13.95 13.52 13.69 288,562 -0.18(-1.26%)
Apr 23, 2002 13.50 13.87 13.47 13.87 447,620 +0.36(+2.67%)
Apr 22, 2002 13.63 13.68 13.40 13.50 356,703 -0.22(-1.63%)
Apr 19, 2002 13.65 13.81 13.52 13.73 328,280 +0.07(+0.54%)
Apr 18, 2002 13.97 13.98 13.28 13.65 583,714 -0.33(-2.36%)
Apr 17, 2002 14.21 14.26 13.86 13.98 984,464 -0.36(-2.52%)
Apr 16, 2002 13.49 14.34 13.49 14.34 685,548 +0.85(+6.30%)
Apr 15, 2002 13.81 13.81 13.28 13.49 659,195 -0.32(-2.31%)
Apr 12, 2002 13.33 13.81 13.19 13.81 405,832 +0.45(+3.38%)
Apr 11, 2002 13.52 13.54 13.23 13.36 604,419 -0.23(-1.72%)
Apr 10, 2002 12.87 13.60 12.81 13.59 617,031 +0.75(+5.83%)
Apr 09, 2002 12.85 12.87 12.74 12.85 379,291 +0.00(+0.00%)
Apr 08, 2002 12.75 12.85 12.48 12.85 459,291 +0.10(+0.75%)
Apr 05, 2002 12.76 12.87 12.61 12.75 257,127 -0.03(-0.21%)
Apr 04, 2002 12.38 12.79 12.36 12.78 350,303 +0.41(+3.35%)
Apr 03, 2002 12.78 12.80 12.33 12.36 438,020 -0.30(-2.39%)
Apr 02, 2002 12.46 12.75 12.26 12.67 383,621 +0.28(+2.23%)
Apr 01, 2002 12.33 12.41 12.04 12.39 605,172 +0.12(+1.00%)
Mar 29, 2002 12.22 12.48 12.16 12.27 693,642 +0.00(+0.00%)
Mar 28, 2002 12.22 12.48 12.16 12.27 693,642 -0.08(-0.69%)
Mar 27, 2002 12.26 12.53 12.21 12.35 610,066 +0.07(+0.56%)
Mar 26, 2002 12.59 12.84 12.17 12.28 692,513 -0.30(-2.36%)
Mar 25, 2002 12.59 13.02 12.47 12.58 1,199,239 +0.15(+1.20%)
Mar 22, 2002 12.43 12.71 12.14 12.43 930,064 -0.13(-1.06%)
Mar 21, 2002 11.73 12.59 11.73 12.56 1,253,639 +0.84(+7.16%)
Mar 20, 2002 11.45 11.82 11.26 11.72 2,061,540 +0.05(+0.46%)
Mar 19, 2002 10.81 11.67 10.76 11.67 1,284,698 +1.21(+11.58%)
Mar 18, 2002 10.33 10.52 10.33 10.46 287,433 +0.05(+0.46%)
Mar 15, 2002 10.32 10.57 10.32 10.41 424,279 +0.16(+1.55%)
Mar 14, 2002 10.20 10.35 10.17 10.25 112,940 +0.10(+0.99%)
Mar 13, 2002 10.28 10.31 10.09 10.15 256,563 -0.22(-2.15%)
Mar 12, 2002 10.28 10.44 10.25 10.38 376,844 +0.03(+0.26%)
Mar 11, 2002 10.52 10.55 10.23 10.35 621,737 -0.25(-2.36%)
Mar 08, 2002 10.39 10.62 10.25 10.60 362,538 +0.13(+1.27%)
Mar 07, 2002 10.60 10.60 10.42 10.47 622,113 -0.08(-0.76%)
Mar 06, 2002 10.25 10.73 10.25 10.55 823,900 +0.29(+2.85%)
Mar 05, 2002 10.28 10.40 10.07 10.25 1,101,546 -0.11(-1.03%)
Mar 04, 2002 9.881 10.52 9.849 10.36 767,054 +0.50(+5.06%)
Mar 01, 2002 9.509 9.934 9.499 9.860 592,749 +0.32(+3.40%)
Feb 28, 2002 9.430 9.536 9.323 9.536 705,125 +0.05(+0.50%)
Feb 27, 2002 9.138 9.573 9.084 9.488 1,219,569 +0.49(+5.43%)
Feb 26, 2002 8.713 9.037 8.665 8.999 535,149 +0.40(+4.70%)
Feb 25, 2002 8.659 8.702 8.500 8.596 255,998 -0.10(-1.10%)
Feb 22, 2002 8.341 8.691 8.266 8.691 203,669 +0.37(+4.47%)
Feb 21, 2002 8.394 8.410 8.288 8.319 262,586 -0.06(-0.70%)
Feb 20, 2002 8.394 8.420 8.314 8.378 342,586 -0.09(-1.07%)
Feb 19, 2002 8.553 8.659 8.447 8.468 188,987 -0.11(-1.30%)
Feb 18, 2002 8.500 8.659 8.447 8.580 75,293 +0.00(+0.00%)
Feb 15, 2002 8.500 8.659 8.447 8.580 179,951 +0.03(+0.31%)
Feb 14, 2002 8.553 8.606 8.447 8.553 502,396 -0.10(-1.11%)
Feb 13, 2002 8.505 8.659 8.473 8.649 249,974 +0.07(+0.87%)
Feb 12, 2002 8.580 8.633 8.394 8.574 262,586 -0.09(-0.98%)
Feb 11, 2002 8.473 8.659 8.367 8.659 241,880 +0.19(+2.19%)
Feb 08, 2002 8.394 8.527 8.155 8.473 307,762 +0.13(+1.53%)
Feb 07, 2002 8.500 8.543 8.303 8.346 289,315 -0.10(-1.13%)
Feb 06, 2002 8.659 8.659 8.404 8.442 367,433 -0.12(-1.37%)
Feb 05, 2002 8.606 8.606 8.341 8.558 385,315 -0.05(-0.56%)
Feb 04, 2002 8.713 8.713 8.500 8.606 363,668 -0.03(-0.31%)
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.