Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 31, 2003 8.335 8.414 8.202 8.266 485,086 -0.07(-0.83%)
Mar 28, 2003 8.388 8.430 8.271 8.335 430,473 -0.08(-0.94%)
Mar 27, 2003 8.520 8.536 8.377 8.414 343,925 -0.15(-1.79%)
Mar 26, 2003 8.684 8.732 8.557 8.568 14,777,456 -0.12(-1.34%)
Mar 25, 2003 8.552 8.790 8.520 8.684 543,855 +0.14(+1.61%)
Mar 24, 2003 8.573 8.679 8.366 8.546 733,581 -0.16(-1.82%)
Mar 21, 2003 8.520 8.747 8.515 8.705 5,517,924 +0.19(+2.17%)
Mar 20, 2003 8.568 8.599 8.298 8.520 672,544 -0.13(-1.53%)
Mar 19, 2003 8.652 8.673 8.525 8.652 469,212 -0.05(-0.61%)
Mar 18, 2003 8.546 8.705 8.451 8.705 966,581 +0.14(+1.67%)
Mar 17, 2003 8.361 8.642 8.261 8.562 848,286 +0.17(+2.08%)
Mar 14, 2003 8.573 8.626 8.340 8.388 1,508,169 -0.11(-1.25%)
Mar 13, 2003 8.054 8.599 8.054 8.493 1,013,635 +0.48(+5.94%)
Mar 12, 2003 7.932 8.044 7.874 8.017 1,308,806 +0.10(+1.20%)
Mar 11, 2003 8.044 8.144 7.911 7.922 647,033 -0.11(-1.38%)
Mar 10, 2003 8.097 8.298 7.991 8.033 767,218 -0.17(-2.06%)
Mar 07, 2003 8.292 8.377 8.192 8.202 690,874 -0.11(-1.34%)
Mar 06, 2003 8.229 8.361 8.192 8.313 598,090 +0.02(+0.26%)
Mar 05, 2003 8.366 8.456 8.229 8.292 626,057 -0.12(-1.45%)
Mar 04, 2003 8.467 8.726 8.388 8.414 1,121,915 -0.19(-2.15%)
Mar 03, 2003 8.546 8.599 8.419 8.599 866,616 +0.12(+1.37%)
Feb 28, 2003 8.467 8.520 8.308 8.483 632,104 +0.04(+0.50%)
Feb 27, 2003 8.308 8.440 8.298 8.440 715,062 +0.21(+2.57%)
Feb 26, 2003 8.255 8.382 8.229 8.229 866,994 -0.08(-0.96%)
Feb 25, 2003 8.335 8.451 8.271 8.308 1,270,256 -0.11(-1.26%)
Feb 24, 2003 8.361 8.467 8.202 8.414 1,602,465 +0.25(+3.11%)
Feb 21, 2003 8.054 8.197 8.017 8.160 519,478 +0.06(+0.78%)
Feb 20, 2003 8.202 8.276 8.054 8.097 598,279 -0.11(-1.29%)
Feb 19, 2003 8.229 8.382 8.102 8.202 3,021,630 -0.07(-0.90%)
Feb 18, 2003 8.139 8.435 8.033 8.276 970,172 +0.14(+1.76%)
Feb 14, 2003 7.975 8.134 7.932 8.134 817,673 +0.20(+2.47%)
Feb 13, 2003 8.017 8.070 7.874 7.938 2,179,958 -0.16(-1.96%)
Feb 12, 2003 7.885 8.176 7.885 8.097 8,301,453 -0.07(-0.91%)
Feb 11, 2003 8.287 8.335 8.118 8.171 1,050,862 -0.12(-1.40%)
Feb 10, 2003 8.361 8.440 8.229 8.287 1,073,160 +0.01(+0.06%)
Feb 07, 2003 8.652 8.652 8.282 8.282 604,704 -0.37(-4.28%)
Feb 06, 2003 8.837 8.890 8.520 8.652 526,848 -0.27(-3.02%)
Feb 05, 2003 8.922 9.023 8.626 8.922 552,170 -0.02(-0.24%)
Feb 04, 2003 9.128 9.155 8.837 8.943 468,078 -0.23(-2.54%)
Feb 03, 2003 9.155 9.277 8.996 9.176 377,751 +0.02(+0.17%)
Jan 31, 2003 8.996 9.187 8.885 9.160 537,997 -0.09(-0.97%)
Jan 30, 2003 9.234 9.287 9.102 9.250 317,847 +0.10(+1.04%)
Jan 29, 2003 9.054 9.340 8.440 9.155 1,107,742 +0.11(+1.17%)
Jan 28, 2003 9.605 9.605 9.049 9.049 890,615 -0.56(-5.79%)
Jan 27, 2003 9.658 9.711 9.499 9.605 333,721 -0.10(-0.98%)
Jan 24, 2003 10.11 10.16 9.684 9.700 445,969 -0.41(-4.03%)
Jan 23, 2003 10.04 10.14 9.816 10.11 412,710 +0.20(+2.03%)
Jan 22, 2003 9.949 10.29 9.816 9.906 767,974 -0.20(-1.94%)
Jan 21, 2003 10.57 10.57 9.943 10.10 352,429 -0.39(-3.73%)
Jan 17, 2003 10.57 10.59 10.45 10.49 250,763 -0.16(-1.49%)
Jan 16, 2003 10.45 10.68 10.45 10.65 219,583 +0.23(+2.18%)
Jan 15, 2003 10.64 10.64 10.35 10.42 483,007 -0.29(-2.72%)
Jan 14, 2003 10.55 10.78 10.42 10.72 447,103 +0.04(+0.35%)
Jan 13, 2003 10.72 10.83 10.55 10.68 171,395 +0.01(+0.10%)
Jan 10, 2003 10.49 10.72 10.48 10.67 280,053 +0.19(+1.77%)
Jan 09, 2003 10.53 10.60 10.45 10.48 255,109 +0.04(+0.41%)
Jan 08, 2003 10.74 10.74 10.35 10.44 353,562 -0.30(-2.81%)
Jan 07, 2003 10.69 10.74 10.58 10.74 699,944 +0.11(+0.99%)
Jan 06, 2003 10.37 10.65 10.37 10.64 472,047 +0.21(+2.03%)
Jan 03, 2003 10.42 10.56 10.35 10.42 253,030 +0.01(+0.10%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.