THE TIMKEN COMPANY

(NYSE: TKR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
47.85 Down -0.40 -0.83%
Find prices for:
THE TIMKEN COMPANY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 48.6 48.07 48.45 48.25 753,127
07/18/2014 48.29 47.66 47.8 48.22 681,993
07/11/2014 47.85 47.21 47.46 47.79 1,551,051
07/03/2014 49.96 49.46 49.72 49.57 1,109,912
06/27/2014 48.24 47.72 48.04 48.19 1,204,677
06/20/2014 49.76 48.25 49.76 48.28 2,267,313
06/13/2014 47.76 47.22 47.48 47.71 943,491
06/06/2014 47.33 47.13 47.19 47.25 1,150,129
05/30/2014 46.17 45.65 45.91 45.97 859,954
05/23/2014 45.99 44.68 44.84 45.93 695,657
05/16/2014 44.68 44.16 44.58 44.56 673,314
05/09/2014 45.07 44.38 44.72 44.71 1,114,493
05/02/2014 45.77 44.92 45.26 45.06 947,640
04/25/2014 45.82 43.84 45.52 43.96 2,415,427
04/18/2014 42.67 42.67 42.67 42.67 0
04/11/2014 42.2 41.47 41.53 41.61 854,485
04/04/2014 44.25 42.67 43.67 42.71 1,132,835
03/28/2014 42.62 41.48 41.54 41.94 1,234,289
03/21/2014 43.76 42.83 42.9 43.12 1,530,703
03/14/2014 42.85 41.9 42.43 42.01 817,535
03/07/2014 43.93 43.32 43.8 43.59 826,804
03/07/2014 0.178968867 Ex-dividend
02/28/2014 43.52 42.8 42.9 43.21 1,134,164
02/21/2014 42.54 42.12 42.5 42.2 951,720
02/14/2014 42.9 41.62 41.74 42.71 2,039,137
02/07/2014 40.64 39.83 40.14 40.45 938,422
01/31/2014 41.03 40.29 40.47 40.33 2,333,716
01/24/2014 39.39 38.18 39.3 38.27 1,391,375
01/17/2014 40.07 39.22 40.07 39.37 1,123,930
01/10/2014 39.18 38.8 38.86 39.04 688,195
01/03/2014 39.33 38.93 39.03 39.07 616,148
12/27/2013 39.36 38.98 39.16 39.19 730,183
12/20/2013 38.74 37.58 37.7 38.38 2,427,299
12/13/2013 37 36.45 36.49 36.98 833,831
12/06/2013 37.81 37.19 37.39 37.3 990,438
11/29/2013 37.45 37.05 37.05 37.05 413,885
11/22/2013 37.76 37.18 37.75 37.49 999,714
11/15/2013 38.53 38.05 38.47 38.14 869,791
11/08/2013 38.16 37.43 37.46 38.01 1,002,551
11/01/2013 38.29 37.41 37.82 38.02 1,606,386
10/25/2013 37.45 36.36 37.35 36.78 5,047,406
10/18/2013 43.24 42.43 42.49 43.2 1,425,483
10/11/2013 42.8 42.15 42.42 42.5 1,028,786
10/04/2013 43.52 42.77 42.87 43.37 929,192
09/27/2013 43.81 43.03 43.68 43.05 1,220,591
09/20/2013 45.72 44.88 45.61 45.01 1,561,432
09/13/2013 44.9 44.28 44.9 44.74 550,804
09/06/2013 45.17 43.76 44.56 44.04 4,117,692
08/30/2013 41.03 40.08 41.03 40.13 734,766
08/23/2013 42.24 41.56 42.23 42.06 362,150
08/16/2013 42.91 42.17 42.21 42.19 632,779
08/09/2013 43.58 42.86 43.02 43.38 880,289
08/02/2013 43.14 42.63 43.14 43.02 621,278
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:51 AM ET