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

Timken Company (NY: TKR )

86.89 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2003 8.617 8.680 8.484 8.670 1,163,080 +0.05(+0.61%)
May 29, 2003 8.564 8.707 8.532 8.617 420,945 +0.07(+0.80%)
May 28, 2003 8.860 8.860 8.516 8.548 512,012 -0.21(-2.42%)
May 27, 2003 8.601 8.839 8.553 8.760 373,901 +0.14(+1.66%)
May 23, 2003 8.611 8.643 8.506 8.617 369,555 +0.04(+0.49%)
May 22, 2003 8.527 8.728 8.516 8.574 406,586 +0.08(+0.93%)
May 21, 2003 8.675 8.675 8.495 8.495 514,657 -0.17(-1.95%)
May 20, 2003 8.680 8.712 8.532 8.664 674,306 -0.06(-0.67%)
May 19, 2003 8.791 8.813 8.659 8.723 517,491 -0.06(-0.72%)
May 16, 2003 8.955 8.955 8.733 8.786 2,096,227 -0.17(-1.89%)
May 15, 2003 8.998 9.098 8.929 8.955 669,016 -0.04(-0.41%)
May 14, 2003 9.188 9.231 8.961 8.993 877,600 -0.27(-2.91%)
May 13, 2003 9.268 9.331 9.236 9.262 431,526 -0.10(-1.07%)
May 12, 2003 9.262 9.363 9.231 9.363 734,954 +0.10(+1.09%)
May 09, 2003 9.262 9.368 9.252 9.262 609,691 +0.08(+0.86%)
May 08, 2003 9.289 9.326 9.130 9.183 590,986 -0.14(-1.53%)
May 07, 2003 9.368 9.368 9.262 9.326 886,480 -0.04(-0.45%)
May 06, 2003 9.379 9.580 9.262 9.368 1,034,226 +0.02(+0.17%)
May 05, 2003 9.501 9.501 9.284 9.352 1,275,118 -0.12(-1.23%)
May 02, 2003 9.368 9.580 9.315 9.469 742,701 +0.04(+0.45%)
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.