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 )

90.63 -0.16 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2002 13.36 14.13 13.36 14.10 591,098 +0.47(+3.41%)
Apr 29, 2002 13.34 13.68 13.34 13.64 321,626 +0.17(+1.26%)
Apr 26, 2002 13.81 14.08 13.47 13.47 486,597 -0.24(-1.74%)
Apr 25, 2002 13.64 13.76 13.53 13.71 403,073 +0.07(+0.50%)
Apr 24, 2002 13.81 13.89 13.47 13.64 289,691 -0.17(-1.26%)
Apr 23, 2002 13.45 13.81 13.41 13.81 449,370 +0.36(+2.67%)
Apr 22, 2002 13.57 13.63 13.35 13.45 358,098 -0.22(-1.62%)
Apr 19, 2002 13.60 13.76 13.47 13.67 329,563 +0.07(+0.54%)
Apr 18, 2002 13.92 13.92 13.23 13.60 585,996 -0.33(-2.36%)
Apr 17, 2002 14.16 14.21 13.81 13.93 988,313 -0.36(-2.52%)
Apr 16, 2002 13.44 14.29 13.44 14.29 688,228 +0.85(+6.30%)
Apr 15, 2002 13.76 13.76 13.23 13.44 661,773 -0.32(-2.31%)
Apr 12, 2002 13.28 13.76 13.13 13.76 407,419 +0.45(+3.38%)
Apr 11, 2002 13.47 13.49 13.18 13.31 606,782 -0.23(-1.72%)
Apr 10, 2002 12.82 13.55 12.76 13.54 619,443 +0.75(+5.83%)
Apr 09, 2002 12.80 12.82 12.70 12.80 380,774 +0.00(+0.00%)
Apr 08, 2002 12.70 12.80 12.44 12.80 461,086 +0.10(+0.75%)
Apr 05, 2002 12.71 12.82 12.56 12.70 258,133 -0.03(-0.21%)
Apr 04, 2002 12.33 12.74 12.31 12.73 351,673 +0.41(+3.35%)
Apr 03, 2002 12.73 12.75 12.28 12.31 439,733 -0.30(-2.39%)
Apr 02, 2002 12.41 12.70 12.21 12.62 385,120 +0.28(+2.23%)
Apr 01, 2002 12.28 12.36 12.00 12.34 607,538 +0.12(+1.00%)
Mar 29, 2002 12.17 12.44 12.11 12.22 696,354 +0.00(+0.00%)
Mar 28, 2002 12.17 12.44 12.11 12.22 696,354 -0.08(-0.69%)
Mar 27, 2002 12.21 12.48 12.16 12.30 612,451 +0.07(+0.56%)
Mar 26, 2002 12.54 12.79 12.12 12.23 695,220 -0.30(-2.37%)
Mar 25, 2002 12.54 12.96 12.42 12.53 1,203,928 +0.15(+1.20%)
Mar 22, 2002 12.38 12.66 12.09 12.38 933,700 -0.13(-1.06%)
Mar 21, 2002 11.68 12.54 11.68 12.52 1,258,540 +0.84(+7.16%)
Mar 20, 2002 11.40 11.77 11.22 11.68 2,069,599 +0.05(+0.46%)
Mar 19, 2002 10.77 11.63 10.72 11.63 1,289,720 +1.21(+11.58%)
Mar 18, 2002 10.29 10.48 10.29 10.42 288,557 +0.05(+0.46%)
Mar 15, 2002 10.28 10.53 10.28 10.37 425,938 +0.16(+1.55%)
Mar 14, 2002 10.16 10.31 10.13 10.21 113,382 +0.10(+0.99%)
Mar 13, 2002 10.24 10.27 10.05 10.11 257,566 -0.22(-2.15%)
Mar 12, 2002 10.24 10.40 10.21 10.34 378,318 +0.03(+0.26%)
Mar 11, 2002 10.48 10.50 10.19 10.31 624,168 -0.25(-2.36%)
Mar 08, 2002 10.35 10.58 10.21 10.56 363,956 +0.13(+1.27%)
Mar 07, 2002 10.56 10.56 10.38 10.42 624,545 -0.08(-0.76%)
Mar 06, 2002 10.21 10.69 10.21 10.50 827,121 +0.29(+2.85%)
Mar 05, 2002 10.24 10.36 10.03 10.21 1,105,852 -0.11(-1.03%)
Mar 04, 2002 9.843 10.48 9.811 10.32 770,052 +0.50(+5.06%)
Mar 01, 2002 9.472 9.896 9.462 9.822 595,066 +0.32(+3.40%)
Feb 28, 2002 9.393 9.499 9.287 9.499 707,881 +0.05(+0.50%)
Feb 27, 2002 9.102 9.536 9.049 9.451 1,224,336 +0.49(+5.43%)
Feb 26, 2002 8.679 9.001 8.631 8.964 537,241 +0.40(+4.70%)
Feb 25, 2002 8.626 8.668 8.467 8.562 256,999 -0.10(-1.10%)
Feb 22, 2002 8.308 8.657 8.234 8.657 204,465 +0.37(+4.47%)
Feb 21, 2002 8.361 8.377 8.255 8.287 263,613 -0.06(-0.70%)
Feb 20, 2002 8.361 8.388 8.282 8.345 343,925 -0.09(-1.07%)
Feb 19, 2002 8.520 8.626 8.414 8.435 189,725 -0.11(-1.30%)
Feb 18, 2002 8.467 8.626 8.414 8.546 75,588 +0.00(+0.00%)
Feb 15, 2002 8.467 8.626 8.414 8.546 180,655 +0.03(+0.31%)
Feb 14, 2002 8.520 8.573 8.414 8.520 504,361 -0.10(-1.11%)
Feb 13, 2002 8.472 8.626 8.440 8.615 250,952 +0.07(+0.87%)
Feb 12, 2002 8.546 8.599 8.361 8.541 263,613 -0.08(-0.98%)
Feb 11, 2002 8.440 8.626 8.335 8.626 242,826 +0.19(+2.19%)
Feb 08, 2002 8.361 8.493 8.123 8.440 308,966 +0.13(+1.53%)
Feb 07, 2002 8.467 8.509 8.271 8.313 290,446 -0.10(-1.13%)
Feb 06, 2002 8.626 8.626 8.372 8.409 368,869 -0.12(-1.37%)
Feb 05, 2002 8.573 8.573 8.308 8.525 386,821 -0.05(-0.56%)
Feb 04, 2002 8.679 8.679 8.467 8.573 365,090 -0.03(-0.31%)
Feb 01, 2002 8.732 8.795 8.467 8.599 375,672 -0.19(-2.11%)
Jan 31, 2002 8.811 8.890 8.668 8.784 1,032,154 -0.04(-0.42%)
Jan 30, 2002 8.917 8.917 8.732 8.822 510,030 -0.04(-0.48%)
Jan 29, 2002 9.023 9.102 8.837 8.864 18,897 -0.21(-2.28%)
Jan 28, 2002 8.837 9.123 8.811 9.070 304,619 +0.20(+2.21%)
Jan 25, 2002 8.573 8.917 8.520 8.874 179,143 +0.25(+2.88%)
Jan 24, 2002 8.811 8.864 8.599 8.626 232,244 -0.21(-2.40%)
Jan 23, 2002 8.525 8.943 8.520 8.837 267,392 +0.26(+3.02%)
Jan 22, 2002 8.440 8.705 8.440 8.578 237,913 +0.14(+1.63%)
Jan 21, 2002 8.546 8.589 8.398 8.440 206,733 +0.00(+0.00%)
Jan 18, 2002 8.546 8.589 8.398 8.440 205,788 -0.11(-1.30%)
Jan 17, 2002 8.493 8.573 8.372 8.552 171,773 +0.06(+0.69%)
Jan 16, 2002 8.599 8.605 8.467 8.493 158,356 -0.13(-1.47%)
Jan 15, 2002 8.520 8.647 8.515 8.620 174,797 +0.03(+0.31%)
Jan 14, 2002 8.758 8.758 8.520 8.594 636,262 -0.19(-2.17%)
Jan 11, 2002 8.811 8.917 8.769 8.784 151,364 -0.03(-0.36%)
Jan 10, 2002 8.652 8.853 8.652 8.816 348,649 +0.25(+2.97%)
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.