Timken Company (The) Historical Stock Prices

TKR 
$44.88
*  
0.42
0.93%
Get TKR Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  45.50  45.58  44.76  44.88 2,226,383
09/19/2014 45.58 45.58 44.76 44.88 2,227,119
09/18/2014 44.75 45.32 44.455 45.3 600,317
09/17/2014 44.63 45.12 44.43 44.55 512,987
09/16/2014 44.55 44.795 44.18 44.52 848,242
09/15/2014 45.17 45.19 44.61 44.77 543,164
09/12/2014 45.25 45.51 44.95 45.18 1,733,906
09/11/2014 44.37 45.37 44.37 45.18 2,347,330
09/10/2014 44.44 44.73 44.15 44.6 1,007,542
09/09/2014 44.87 44.97 44.48 44.61 654,525
09/08/2014 44.77 45.05 44.3 44.85 966,584
09/05/2014 45.11 45.18 44.75 45 539,518
09/04/2014 45.01 45.68 44.931 45.11 847,776
09/03/2014 45.59 45.75 44.86 45.02 952,368
09/02/2014 45.28 45.94 45.19 45.25 1,249,730
08/29/2014 45.55 45.68 45.22 45.29 1,166,781
08/28/2014 45.17 45.55 44.95 45.37 867,903
08/27/2014 45.52 45.69 45.2 45.43 638,260
08/26/2014 45.75 46.03 45.53 45.57 666,015
08/25/2014 45.87 46.13 45.46 45.56 554,744
08/22/2014 45.62 45.87 45.15 45.65 786,870
08/21/2014 46 46.22 45.43 45.66 1,037,928
08/20/2014 46.02 46.25 45.75 46.02 681,872
08/19/2014 46.24 46.27 45.92 46 873,056
08/18/2014 45.9 46.26 45.9 46.14 706,773
08/15/2014 45.95 46.09 45.254 45.63 759,343
08/14/2014 46.4 46.4361 45.88 46.08 722,908
08/13/2014 45.74 46.42 45.3 46.26 1,331,968
08/12/2014 45.48 45.83 44.94 45.45 1,269,719
08/11/2014 46.18 46.28 45.35 45.49 1,277,937
08/08/2014 44.9 45.93 44.71 45.87 1,124,694
08/07/2014 45.43 45.75 44.88 44.95 942,022
08/06/2014 44.95 45.45 44.72 45.31 1,304,170
08/05/2014 45.2 45.59 44.8 45.14 1,517,375
08/04/2014 44.72 45.44 44.59 45.29 1,413,603
08/01/2014 44.04 44.65 43.87 44.51 1,509,620
07/31/2014 44.39 45.01 43.619 44.3 2,269,461
07/30/2014 47.02 47.37 46.32 46.5 1,505,682
07/29/2014 47.83 48.05 47.005 47.01 1,071,918
07/28/2014 48.18 48.42 47.7 47.85 1,432,456
07/25/2014 48.45 48.6 48.07 48.25 753,127
07/24/2014 49.09 49.32 48.47 48.65 999,535
07/23/2014 49.12 49.19 48.69 49.07 463,062
07/22/2014 48.92 49.5 48.86 49.05 1,015,753
07/21/2014 48 48.89 48 48.69 1,170,043
07/18/2014 47.8 48.29 47.66 48.22 681,993
07/17/2014 47.71 48.325 47.54 47.78 955,092
07/16/2014 47.75 48.14 47.49 47.9 762,940
07/15/2014 47.8 48.19 47.5 47.54 1,117,104
07/14/2014 48.19 48.41 47.8 47.85 986,659
07/11/2014 47.46 47.85 47.21 47.79 1,551,051
07/10/2014 48.1 48.1 47.33 47.57 1,314,325
07/09/2014 48.43 48.97 48.23 48.36 655,670
07/08/2014 48.55 48.6 47.85 48.32 1,614,958
07/07/2014 49.08 49.21 48.55 48.77 1,104,319
07/03/2014 49.72 49.96 49.46 49.57 1,109,912
07/02/2014 48.03 49.83 47.96 49.73 2,940,649
07/01/2014 48.56 49.34 47.86 48.2 2,481,937
06/30/2014 48.2164 48.696 47.8442 48.56 1,249,340
06/27/2014 48.0375 48.2379 47.7154 48.1878 862,399
06/26/2014 48.3166 48.3882 47.608 48.1162 838,464
06/25/2014 47.9158 48.4985 47.9015 48.4025 664,396
06/24/2014 48.016 48.4284 47.9015 48.0804 1,055,476
06/23/2014 48.4526 48.4526 47.9015 48.2952 794,327
06/20/2014 49.7554 49.7554 48.245 48.2737 1,623,114
06/19/2014 48.2952 49.5693 47.9874 49.1541 1,786,139
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?