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

Timken Company (NY: TKR )

84.97 +0.18 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2009 10.86 11.15 10.72 10.92 1,403,322 +0.06(+0.59%)
Jul 30, 2009 9.993 11.00 9.972 10.86 2,308,828 +0.90(+9.04%)
Jul 29, 2009 9.533 10.41 9.527 9.956 3,934,247 -0.90(-8.29%)
Jul 28, 2009 10.80 11.35 10.58 10.86 1,845,268 -0.08(-0.74%)
Jul 27, 2009 10.96 11.10 10.72 10.94 1,406,399 +0.13(+1.24%)
Jul 24, 2009 10.37 10.82 10.08 10.80 2,629 +0.31(+2.91%)
Jul 23, 2009 10.08 10.58 10.02 10.50 979,166 +0.37(+3.65%)
Jul 22, 2009 10.06 10.16 9.972 10.13 945,396 -0.01(-0.11%)
Jul 21, 2009 10.18 10.25 9.975 10.14 911,593 -0.02(-0.16%)
Jul 20, 2009 9.833 10.17 9.833 10.15 873,651 +0.32(+3.21%)
Jul 17, 2009 9.843 9.993 9.683 9.838 771,635 -0.02(-0.22%)
Jul 16, 2009 9.634 9.913 9.522 9.859 941,378 +0.16(+1.66%)
Jul 15, 2009 9.308 9.779 9.308 9.699 1,073,344 +0.54(+5.91%)
Jul 14, 2009 9.007 9.270 8.970 9.157 1,306,556 +0.05(+0.53%)
Jul 13, 2009 8.844 9.120 8.825 9.109 1,427,079 +0.33(+3.72%)
Jul 10, 2009 8.782 8.975 8.643 8.782 1,358,041 -0.11(-1.27%)
Jul 09, 2009 8.975 9.045 8.782 8.895 1,328,290 -0.03(-0.36%)
Jul 08, 2009 8.943 9.029 8.740 8.927 1,583,585 +0.00(+0.00%)
Jul 07, 2009 9.399 9.441 8.868 8.927 1,308,536 -0.45(-4.80%)
Jul 06, 2009 9.216 9.399 9.115 9.377 2,161,101 +0.06(+0.69%)
Jul 02, 2009 9.168 9.329 9.147 9.313 1,031,105 -0.04(-0.46%)
Jul 01, 2009 9.222 9.549 9.141 9.356 1,343,098 +0.20(+2.22%)
Jun 30, 2009 9.709 9.709 9.131 9.152 2,217,205 -0.59(-6.10%)
Jun 29, 2009 9.720 9.859 9.458 9.747 1,522,276 +0.13(+1.34%)
Jun 26, 2009 9.533 9.725 9.468 9.618 2,749,969 +0.04(+0.45%)
Jun 25, 2009 9.216 9.602 9.211 9.575 1,139,209 +0.47(+5.18%)
Jun 24, 2009 9.141 9.420 9.050 9.104 886,897 +0.07(+0.77%)
Jun 23, 2009 8.981 9.109 8.818 9.034 1,052,089 +0.09(+0.96%)
Jun 22, 2009 9.361 9.377 8.948 8.948 819,605 -0.47(-5.01%)
Jun 19, 2009 9.811 9.811 9.383 9.420 1,192,882 -0.24(-2.44%)
Jun 18, 2009 9.709 9.795 9.431 9.656 647,486 +0.01(+0.06%)
Jun 17, 2009 9.688 9.833 9.366 9.650 960,681 -0.04(-0.39%)
Jun 16, 2009 9.892 10.05 9.661 9.688 1,194,052 +0.00(+0.03%)
Jun 15, 2009 10.05 10.08 9.656 9.685 1,215,638 -0.43(-4.22%)
Jun 12, 2009 10.23 10.23 9.961 10.11 764,637 -0.19(-1.82%)
Jun 11, 2009 10.28 10.43 10.21 10.30 680,109 +0.07(+0.68%)
Jun 10, 2009 10.31 10.43 9.956 10.23 970,930 -0.07(-0.73%)
Jun 09, 2009 9.983 10.36 9.951 10.30 961,580 +0.42(+4.28%)
Jun 08, 2009 9.731 10.00 9.629 9.881 834,759 -0.28(-2.79%)
Jun 05, 2009 10.20 10.34 9.972 10.16 1,184,030 +0.14(+1.44%)
Jun 04, 2009 9.838 10.05 9.683 10.02 791,746 +0.17(+1.74%)
Jun 03, 2009 9.924 9.961 9.709 9.849 971,141 -0.16(-1.59%)
Jun 02, 2009 9.795 10.06 9.549 10.01 1,939,825 +0.18(+1.78%)
Jun 01, 2009 9.227 9.897 9.104 9.833 1,819,035 +0.77(+8.52%)
May 29, 2009 9.238 9.270 8.895 9.061 1,553,466 -0.10(-1.11%)
May 28, 2009 9.157 9.249 8.852 9.163 1,424,922 +0.14(+1.60%)
May 27, 2009 8.991 9.278 8.847 9.018 1,593,704 +0.03(+0.30%)
May 26, 2009 8.638 9.018 8.536 8.991 1,257,416 +0.31(+3.52%)
May 22, 2009 8.638 8.825 8.463 8.686 1,267,669 +0.08(+0.93%)
May 21, 2009 8.820 8.927 8.456 8.606 1,199,249 -0.33(-3.72%)
May 20, 2009 9.200 9.479 8.911 8.938 1,196,569 -0.12(-1.28%)
May 19, 2009 8.995 9.208 8.941 9.053 925,845 +0.06(+0.71%)
May 18, 2009 8.557 8.989 8.477 8.989 1,589,335 +0.53(+6.25%)
May 15, 2009 8.482 8.616 8.359 8.461 1,200,060 -0.04(-0.50%)
May 14, 2009 8.578 8.712 8.274 8.503 1,516,396 +0.03(+0.38%)
May 13, 2009 8.594 8.690 8.391 8.471 1,717,929 -0.28(-3.17%)
May 12, 2009 9.160 9.208 8.557 8.749 1,559,670 -0.33(-3.59%)
May 11, 2009 9.550 9.560 9.053 9.075 2,203,470 -0.67(-6.85%)
May 08, 2009 9.715 9.849 9.400 9.742 1,452,412 +0.29(+3.05%)
May 07, 2009 9.587 9.875 9.411 9.454 3,227,177 -0.04(-0.39%)
May 06, 2009 9.507 9.699 9.173 9.491 1,513,786 +0.09(+0.97%)
May 05, 2009 9.662 9.737 9.160 9.400 1,692,817 -0.25(-2.55%)
May 04, 2009 9.624 9.667 9.502 9.646 2,128,448 +0.60(+6.67%)
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.