Timken Company (The) Historical Stock Prices

TKR 
$47.01
*  
0.84
1.76%
Get TKR Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  47.75  48.05  47.005  47.01 1,069,764
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
06/18/2014 47.6509 47.7869 47.1141 47.6581 764,629
06/17/2014 47.7941 48.0554 47.4076 47.5221 1,333,857
06/16/2014 47.6724 47.9516 47.4219 47.7655 742,905
06/13/2014 47.472 47.7511 47.2143 47.7082 675,422
06/12/2014 47.3646 47.7082 47.1141 47.4935 758,869
06/11/2014 47.3575 47.5149 47.1141 47.4935 720,415
06/10/2014 47.4648 47.744 47.1141 47.6438 514,163
06/09/2014 47.3073 47.9086 47.3073 47.5865 930,499
06/06/2014 47.1857 47.3288 47.1298 47.2429 823,349
06/05/2014 46.7061 47.2286 46.4162 47.1356 1,306,224
06/04/2014 46.2551 46.5915 46.248 46.477 482,786
06/03/2014 46.384 47.0067 46.1835 46.4484 522,109
06/02/2014 45.9616 46.6202 45.6324 46.5987 493,682
05/30/2014 45.9044 46.1628 45.6467 45.9688 615,620
05/29/2014 45.933 46.0404 45.3818 46.0404 321,991
05/28/2014 45.9115 46.0762 45.4391 45.8185 364,147
05/27/2014 46.112 46.3124 45.5178 45.9974 579,705
05/23/2014 44.8378 45.9831 44.6732 45.9258 498,004
05/22/2014 45.4749 45.5751 44.8235 44.8521 526,982
05/21/2014 44.53 45.4534 44.4656 45.3604 635,749
05/20/2014 45.2959 45.2959 44.0792 44.4728 655,105
05/19/2014 44.4155 45.5178 44.3582 45.4248 540,631
05/16/2014 44.5801 44.6753 44.1578 44.5587 482,009
05/15/2014 44.4513 44.8378 43.6782 44.6016 633,256
05/14/2014 45.1886 45.2981 44.53 44.6374 445,310
05/13/2014 45.7684 45.7684 45.1097 45.3317 407,420
05/12/2014 45.0096 45.6538 45.0096 45.5966 642,121
05/09/2014 44.7161 45.0669 44.3794 44.709 797,838
05/08/2014 45.1671 45.4749 44.5014 44.6875 585,641
05/07/2014 45.0884 45.3675 44.7376 45.2816 619,779
05/06/2014 45.2387 45.2387 44.6016 44.9524 612,960
05/05/2014 44.6446 45.1599 44.3303 44.9094 622,353
05/02/2014 45.2602 45.7612 44.9166 45.0597 678,392
05/01/2014 45.253 45.6252 44.9452 45.21 670,960
04/30/2014 44.5873 45.3962 44.5315 45.1528 795,146
04/29/2014 44.709 44.9023 44.258 44.6302 638,166
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?