Timken Company (The) Historical Stock Prices

TKR 
$42.55
*  
0.42
0.98%
Get TKR Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading TKR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  42.97  43.02  42.35  42.55 710,358
03/04/2015 42.97 43.02 42.35 42.55 711,445
03/03/2015 43.46 43.4713 42.82 42.97 529,180
03/02/2015 43.26 43.56 42.69 43.5 1,063,232
02/27/2015 42.54 42.72 42.28 42.48 665,574
02/26/2015 42.5 42.67 42.32 42.53 827,146
02/25/2015 42.35 42.63 42.085 42.51 845,499
02/24/2015 42.29 42.62 42.14 42.54 1,041,517
02/23/2015 42.12 42.28 41.83 42.15 558,939
02/20/2015 42.01 42.44 41.59 42.43 924,843
02/19/2015 41.86 42.45 41.79 42.18 461,077
02/18/2015 42.45 42.78 42.15 42.28 823,416
02/17/2015 42.48 42.56 41.92 42.54 1,080,576
02/13/2015 42.29 42.82 42.02 42.53 941,259
02/12/2015 41.79 42.19 41.66 42.07 881,323
02/11/2015 40.72 41.55 40.56 41.44 1,602,724
02/10/2015 40.71 40.86 40.42 40.78 1,187,337
02/09/2015 40.3 40.665 40.29 40.55 832,847
02/06/2015 40.11 40.63 40.11 40.42 887,818
02/05/2015 39.73 40.3 39.5768 40.12 951,437
02/04/2015 40.06 40.28 39.48 39.79 862,297
02/03/2015 39.75 40.77 39.49 40.45 1,419,942
02/02/2015 38.19 39.53 38.054 39.4 1,679,877
01/30/2015 38.01 38.63 37.92 38.01 1,971,540
01/29/2015 39.81 40.88 37.65 38.48 2,945,343
01/28/2015 41.34 41.57 40.41 40.53 1,084,883
01/27/2015 41.48 41.68 40.61 41.11 777,850
01/26/2015 41.77 42.35 41.46 42.25 560,060
01/23/2015 41.88 42.13 41.62 41.7 527,915
01/22/2015 41.55 42.12 41.15 42.03 777,271
01/21/2015 40.34 41.33 40.29 41.23 968,137
01/20/2015 40.54 40.96 40.22 40.36 763,697
01/16/2015 40.36 40.82 40.05 40.69 1,030,543
01/15/2015 41.07 41.2 40.45 40.49 579,912
01/14/2015 40.46 41.1 40.28 40.78 1,197,964
01/13/2015 41.54 42.08 40.61 41.08 554,220
01/12/2015 41.05 41.31 40.3 41.2 754,750
01/09/2015 41.62 41.7599 40.78 41.15 397,415
01/08/2015 41.3 41.85 41.1345 41.48 854,062
01/07/2015 40.9 41.08 40.46 40.84 587,349
01/06/2015 41.42 41.66 40.35 40.57 1,211,800
01/05/2015 42.25 42.41 41.38 41.43 868,321
01/02/2015 42.78 43.05 42.05 42.73 665,034
12/31/2014 43.51 43.7599 42.65 42.68 766,074
12/30/2014 43.83 44.0499 43.49 43.52 542,367
12/29/2014 43.83 44.3 43.69 44.04 344,330
12/26/2014 43.66 44.08 43.55 43.83 313,063
12/24/2014 43.77 43.88 43.52 43.6 218,463
12/23/2014 43.73 44.14 43.59 43.7 550,188
12/22/2014 43.2 43.5 43.05 43.46 630,135
12/19/2014 42.58 43.66 42.38 43.23 2,510,585
12/18/2014 42.03 42.59 41.64 42.59 908,357
12/17/2014 40.59 41.4 40.02 41.28 857,553
12/16/2014 40.6 41.85 40.52 40.56 1,217,133
12/15/2014 40.9 41.18 40.37 40.66 1,248,101
12/12/2014 41.32 41.55 40.59 40.64 619,233
12/11/2014 41.36 42.49 41.36 41.75 895,781
12/10/2014 42.83 42.86 41.11 41.31 753,154
12/09/2014 41.92 43.14 41.92 43.08 467,912
12/08/2014 43.17 43.2 42.3 42.42 780,042
12/05/2014 42.64 43.28 42.57 43.2 1,094,868
12/04/2014 42.97 43.15 42.45 42.66 416,976
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?