Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timken Company (NY: TKR )

87.08 -0.87 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Sep 03, 2002 9.633 9.638 9.315 9.501 318,732 -0.16(-1.70%)
Aug 30, 2002 9.479 9.712 9.479 9.665 133,387 +0.14(+1.50%)
Aug 29, 2002 9.622 9.622 9.421 9.522 232,956 -0.16(-1.69%)
Aug 28, 2002 9.829 9.829 9.527 9.686 198,570 -0.18(-1.82%)
Aug 27, 2002 9.792 9.977 9.792 9.866 271,120 +0.11(+1.08%)
Aug 26, 2002 9.696 9.760 9.591 9.760 169,852 +0.07(+0.77%)
Aug 23, 2002 10.03 10.03 9.686 9.686 901,028 -0.40(-3.94%)
Aug 22, 2002 9.712 10.19 9.712 10.08 561,513 +0.29(+2.97%)
Aug 21, 2002 9.464 9.792 9.395 9.792 342,349 +0.37(+3.93%)
Aug 20, 2002 9.453 9.527 9.342 9.421 232,389 +0.03(+0.28%)
Aug 16, 2002 8.998 9.416 8.998 9.395 482,916 +0.34(+3.80%)
Aug 15, 2002 9.395 9.421 8.929 9.051 847,937 -0.25(-2.67%)
Aug 14, 2002 9.712 9.845 8.786 9.300 2,028,966 -0.97(-9.43%)
Aug 13, 2002 10.48 10.48 10.24 10.27 237,112 -0.24(-2.32%)
Aug 12, 2002 10.53 10.58 10.44 10.51 272,065 +0.35(+3.44%)
Aug 07, 2002 9.951 10.16 9.951 10.16 205,371 +0.15(+1.48%)
Aug 06, 2002 9.792 10.02 9.739 10.01 303,428 +0.24(+2.44%)
Aug 05, 2002 10.06 10.16 9.633 9.776 526,749 -0.28(-2.79%)
Aug 02, 2002 10.56 10.56 10.05 10.06 321,944 -0.52(-4.95%)
Aug 01, 2002 10.58 10.64 10.53 10.58 273,577 +0.02(+0.15%)
Jul 31, 2002 10.68 10.68 10.45 10.56 451,364 -0.12(-1.09%)
Jul 30, 2002 10.63 10.69 10.56 10.68 574,549 +0.00(+0.00%)
Jul 29, 2002 10.06 10.69 10.06 10.68 845,103 +0.62(+6.21%)
Jul 26, 2002 10.08 10.11 9.924 10.06 431,526 -0.01(-0.05%)
Jul 25, 2002 9.898 10.11 9.850 10.06 457,221 +0.16(+1.66%)
Jul 24, 2002 9.575 9.898 9.019 9.898 1,288,910 +0.32(+3.32%)
Jul 23, 2002 10.06 10.14 9.273 9.580 1,138,707 -0.41(-4.08%)
Jul 22, 2002 10.59 10.59 9.834 9.988 981,703 -0.67(-6.26%)
Jul 19, 2002 11.05 11.05 10.63 10.65 723,807 -0.25(-2.28%)
Jul 17, 2002 11.59 11.78 10.90 10.90 500,487 -0.45(-3.96%)
Jul 12, 2002 11.43 11.62 11.22 11.35 361,431 +0.13(+1.18%)
Jul 11, 2002 11.49 11.49 10.99 11.22 450,230 -0.39(-3.37%)
Jul 10, 2002 12.13 12.18 11.60 11.61 436,438 -0.46(-3.77%)
Jul 09, 2002 11.91 12.36 11.80 12.07 448,908 +0.15(+1.29%)
Jul 08, 2002 12.07 12.07 11.91 11.91 285,857 -0.16(-1.32%)
Jul 05, 2002 11.59 12.11 11.58 12.07 349,528 +0.55(+4.78%)
Jul 04, 2002 11.80 12.07 11.51 11.52 450,797 +0.00(+0.00%)
Jul 03, 2002 11.80 12.07 11.51 11.52 450,797 -0.26(-2.25%)
Jul 02, 2002 12.28 12.39 11.78 11.79 554,333 -0.55(-4.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.