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

Timken Company (NY: TKR )

90.63 -0.16 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2002 8.839 8.998 8.469 8.945 693,956 +0.08(+0.90%)
Sep 30, 2002 9.104 9.104 8.754 8.866 421,134 -0.24(-2.62%)
Sep 27, 2002 9.241 9.284 8.998 9.104 291,714 -0.19(-1.99%)
Sep 26, 2002 8.998 9.315 8.918 9.289 339,326 +0.30(+3.30%)
Sep 25, 2002 9.114 9.130 8.945 8.993 412,254 -0.10(-1.05%)
Sep 24, 2002 9.104 9.167 8.971 9.088 287,180 -0.05(-0.52%)
Sep 23, 2002 9.315 9.315 9.030 9.135 1,335,010 -0.18(-1.93%)
Sep 20, 2002 9.368 9.432 9.157 9.315 290,014 -0.05(-0.56%)
Sep 19, 2002 9.326 9.427 9.289 9.368 460,622 +0.04(+0.45%)
Sep 18, 2002 9.395 9.416 9.183 9.326 452,686 -0.07(-0.73%)
Sep 17, 2002 9.527 9.527 9.289 9.395 256,006 -0.11(-1.11%)
Sep 16, 2002 9.527 9.527 9.501 9.501 163,428 -0.03(-0.28%)
Sep 13, 2002 9.474 9.527 9.315 9.527 169,474 +0.01(+0.06%)
Sep 12, 2002 9.517 9.554 9.448 9.522 268,664 +0.01(+0.06%)
Sep 11, 2002 9.633 9.659 9.479 9.517 220,108 -0.10(-1.05%)
Sep 10, 2002 9.591 9.845 9.591 9.617 196,113 +0.04(+0.39%)
Sep 09, 2002 9.506 9.670 9.448 9.580 331,390 +0.08(+0.84%)
Sep 06, 2002 9.527 9.622 9.501 9.501 580,784 +0.02(+0.22%)
Sep 05, 2002 9.464 9.601 9.448 9.479 174,953 +0.02(+0.17%)
Sep 04, 2002 9.474 9.474 9.273 9.464 244,670 -0.04(-0.39%)
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.