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 (%)
Aug 30, 2002 9.378 9.608 9.378 9.561 134,832 +0.14(+1.50%)
Aug 29, 2002 9.519 9.519 9.320 9.420 235,479 -0.16(-1.69%)
Aug 28, 2002 9.723 9.723 9.425 9.582 200,721 -0.18(-1.82%)
Aug 27, 2002 9.687 9.870 9.687 9.760 274,058 +0.10(+1.08%)
Aug 26, 2002 9.593 9.655 9.488 9.655 171,692 +0.07(+0.76%)
Aug 23, 2002 9.922 9.922 9.582 9.582 910,789 -0.39(-3.94%)
Aug 22, 2002 9.608 10.08 9.608 9.975 567,596 +0.29(+2.97%)
Aug 21, 2002 9.362 9.687 9.294 9.687 346,057 +0.37(+3.93%)
Aug 20, 2002 9.352 9.425 9.242 9.320 234,906 +0.03(+0.28%)
Aug 16, 2002 8.901 9.315 8.901 9.294 488,147 +0.34(+3.80%)
Aug 15, 2002 9.294 9.320 8.833 8.954 857,123 -0.25(-2.68%)
Aug 14, 2002 9.608 9.739 8.692 9.200 2,050,947 -0.96(-9.43%)
Aug 13, 2002 10.37 10.37 10.13 10.16 239,681 -0.24(-2.32%)
Aug 12, 2002 10.42 10.47 10.33 10.40 275,012 +0.35(+3.44%)
Aug 07, 2002 9.844 10.05 9.844 10.05 207,596 +0.15(+1.48%)
Aug 06, 2002 9.687 9.912 9.634 9.907 306,715 +0.24(+2.44%)
Aug 05, 2002 9.949 10.05 9.530 9.671 532,455 -0.28(-2.79%)
Aug 02, 2002 10.45 10.45 9.938 9.949 325,431 -0.52(-4.95%)
Aug 01, 2002 10.47 10.52 10.42 10.47 276,540 +0.02(+0.15%)
Jul 31, 2002 10.56 10.57 10.34 10.45 456,254 -0.12(-1.09%)
Jul 30, 2002 10.51 10.58 10.45 10.57 580,773 +0.00(+0.00%)
Jul 29, 2002 9.949 10.57 9.949 10.57 854,258 +0.62(+6.21%)
Jul 26, 2002 9.975 10.00 9.818 9.949 436,201 -0.01(-0.05%)
Jul 25, 2002 9.792 10.00 9.744 9.954 462,174 +0.16(+1.66%)
Jul 24, 2002 9.472 9.792 8.922 9.792 1,302,873 +0.31(+3.31%)
Jul 23, 2002 9.949 10.03 9.174 9.477 1,151,043 -0.40(-4.08%)
Jul 22, 2002 10.47 10.47 9.729 9.881 992,338 -0.66(-6.26%)
Jul 19, 2002 10.93 10.93 10.51 10.54 731,648 -0.25(-2.28%)
Jul 17, 2002 11.47 11.65 10.79 10.79 505,909 -0.45(-3.96%)
Jul 12, 2002 11.31 11.49 11.10 11.23 365,347 +0.13(+1.18%)
Jul 11, 2002 11.36 11.36 10.88 11.10 455,108 -0.39(-3.37%)
Jul 10, 2002 12.00 12.05 11.48 11.49 441,166 -0.45(-3.77%)
Jul 09, 2002 11.78 12.23 11.68 11.94 453,771 +0.15(+1.29%)
Jul 08, 2002 11.94 11.94 11.79 11.79 288,954 -0.16(-1.32%)
Jul 05, 2002 11.47 11.98 11.45 11.94 353,315 +0.54(+4.78%)
Jul 04, 2002 11.68 11.94 11.39 11.40 455,681 +0.00(+0.00%)
Jul 03, 2002 11.68 11.94 11.39 11.40 455,681 -0.26(-2.25%)
Jul 02, 2002 12.15 12.25 11.65 11.66 560,338 -0.54(-4.46%)
Jul 01, 2002 11.78 12.57 11.78 12.21 605,028 +0.51(+4.39%)
Jun 28, 2002 12.17 12.30 11.68 11.69 1,654,470 -0.64(-5.18%)
Jun 27, 2002 12.14 12.40 12.04 12.33 527,681 +0.22(+1.82%)
Jun 26, 2002 12.19 12.26 12.00 12.11 403,925 -0.07(-0.60%)
Jun 25, 2002 12.41 12.48 12.13 12.18 391,893 -0.38(-3.04%)
Jun 21, 2002 12.46 12.65 12.39 12.57 57,294 +0.12(+0.93%)
Jun 20, 2002 12.12 12.80 12.12 12.45 513,548 +0.33(+2.72%)
Jun 19, 2002 12.56 12.70 12.05 12.12 19,098 -0.43(-3.46%)
Jun 18, 2002 12.67 13.06 12.49 12.56 711,786 -0.11(-0.87%)
Jun 17, 2002 12.70 13.01 12.32 12.67 2,331,689 +1.71(+15.63%)
Jun 14, 2002 11.05 11.05 10.73 10.95 394,185 -0.41(-3.59%)
Jun 12, 2002 11.41 11.46 11.15 11.36 412,137 -0.10(-0.91%)
Jun 11, 2002 11.68 11.75 11.47 11.47 342,429 -0.16(-1.40%)
Jun 10, 2002 11.88 11.97 11.56 11.63 290,291 -0.30(-2.50%)
Jun 07, 2002 11.54 12.07 11.47 11.93 366,874 +0.39(+3.40%)
Jun 06, 2002 11.99 11.99 11.51 11.54 304,805 -0.51(-4.22%)
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.