| THE TIMKEN COMPANY Add to My Watchlist | (NYSE: TKR) |
| TIMKEN COMPANY | 23.87 | +0.61 (+2.62%) | 1,058,598 |
| Historical Data for TKR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 23.53 | 24.35 | 23.53 | 1,058,598 | 23.87 | +0.61 +2.62% |
| 02/08/10 | 22.67 | 23.64 | 22.60 | 1,073,092 | 23.26 | +0.60 +2.65% |
| 02/05/10 | 23.37 | 23.40 | 22.03 | 1,515,599 | 22.66 | -0.65 -2.79% |
| 02/04/10 | 24.26 | 24.29 | 23.31 | 958,132 | 23.31 | -1.30 -5.28% |
| 02/03/10 | 24.14 | 24.63 | 23.96 | 1,145,760 | 24.61 | +0.45 +1.86% |
| 02/02/10 | 22.17 | 24.63 | 22.17 | 1,771,701 | 24.16 | +0.14 +0.58% |
| 02/01/10 | 22.55 | 24.11 | 22.37 | 1,944,311 | 24.02 | +1.61 +7.18% |
| 01/29/10 | 23.01 | 23.26 | 22.37 | 1,174,963 | 22.41 | -0.49 -2.14% |
| 01/28/10 | 23.39 | 23.44 | 22.88 | 930,552 | 22.90 | -0.45 -1.93% |
| 01/27/10 | 23.58 | 23.69 | 23.13 | 672,897 | 23.35 | -0.37 -1.56% |
| 01/26/10 | 23.80 | 24.04 | 23.67 | 858,179 | 23.72 | -0.22 -0.92% |
| 01/25/10 | 23.53 | 24.04 | 23.27 | 1,005,140 | 23.94 | +0.73 +3.15% |
| 01/22/10 | 24.03 | 24.23 | 23.09 | 876,313 | 23.21 | -0.88 -3.65% |
| 01/21/10 | 25.46 | 25.46 | 24.04 | 845,084 | 24.09 | -1.41 -5.53% |
| 01/20/10 | 25.54 | 25.59 | 24.96 | 599,613 | 25.50 | -0.17 -0.66% |
| 01/19/10 | 24.98 | 25.81 | 24.81 | 655,589 | 25.67 | +0.67 +2.68% |
| 01/18/10 | 25.00 | 25.00 | 25.00 | 0 | 25.00 | 0.00 0.00% |
| 01/15/10 | 25.70 | 25.76 | 24.94 | 471,379 | 25.00 | -0.73 -2.84% |
| 01/14/10 | 25.63 | 25.93 | 25.48 | 472,392 | 25.73 | +0.09 +0.35% |
| 01/13/10 | 25.62 | 25.72 | 25.07 | 471,172 | 25.64 | +0.08 +0.31% |
| 01/12/10 | 25.77 | 25.83 | 24.86 | 1,099,506 | 25.56 | -0.46 -1.77% |
| 01/11/10 | 27.02 | 27.02 | 25.87 | 1,262,724 | 26.02 | -0.70 -2.62% |
| 01/08/10 | 25.97 | 26.84 | 25.83 | 1,299,325 | 26.72 | +0.76 +2.93% |
| 01/07/10 | 24.97 | 26.08 | 24.94 | 1,734,901 | 25.96 | +0.96 +3.84% |
| 01/06/10 | 24.20 | 25.03 | 24.13 | 1,077,297 | 25.00 | +0.73 +3.01% |
| 01/05/10 | 24.12 | 24.67 | 23.71 | 1,033,858 | 24.27 | +0.07 +0.29% |
| 01/04/10 | 23.88 | 24.64 | 23.87 | 831,540 | 24.20 | +0.49 +2.07% |
| 01/01/10 | 23.71 | 23.71 | 23.71 | 0 | 23.71 | 0.00 0.00% |
| 12/31/09 | 24.46 | 24.47 | 23.71 | 348,254 | 23.71 | -0.70 -2.87% |
| 12/30/09 | 24.40 | 24.61 | 24.26 | 356,690 | 24.41 | -0.16 -0.65% |
| 12/29/09 | 24.62 | 24.67 | 24.44 | 407,527 | 24.57 | -0.05 -0.20% |
| 12/28/09 | 24.72 | 24.75 | 24.25 | 389,826 | 24.62 | +0.07 +0.29% |
| 12/25/09 | 24.47 | 24.65 | 24.44 | 105,847 | 24.55 | 0.00 0.00% |
| 12/24/09 | 24.47 | 24.65 | 24.44 | 105,847 | 24.55 | +0.11 +0.45% |
| 12/23/09 | 24.35 | 24.60 | 24.27 | 376,677 | 24.44 | +0.12 +0.49% |
| 12/22/09 | 24.71 | 24.71 | 24.05 | 688,120 | 24.32 | -0.10 -0.41% |
| 12/21/09 | 24.13 | 24.62 | 24.01 | 701,048 | 24.42 | +0.55 +2.30% |
| 12/18/09 | 23.59 | 23.87 | 22.98 | 2,667,024 | 23.87 | +0.34 +1.44% |
| 12/17/09 | 24.27 | 24.31 | 23.53 | 1,163,496 | 23.53 | -0.96 -3.92% |
| 12/16/09 | 24.99 | 25.15 | 24.46 | 944,322 | 24.49 | -0.31 -1.25% |
| 12/15/09 | 24.71 | 25.18 | 24.64 | 717,505 | 24.80 | -0.14 -0.56% |
| 12/14/09 | 24.83 | 24.97 | 24.69 | 881,692 | 24.94 | +0.21 +0.85% |
| 12/11/09 | 24.93 | 25.05 | 24.32 | 538,328 | 24.73 | -0.06 -0.24% |
| 12/10/09 | 24.92 | 25.30 | 24.58 | 443,685 | 24.79 | +0.15 +0.61% |
| 12/09/09 | 24.61 | 24.91 | 24.36 | 717,148 | 24.64 | -0.01 -0.04% |
| 12/08/09 | 24.66 | 24.82 | 24.28 | 586,653 | 24.65 | -0.25 -1.00% |
| 12/07/09 | 24.83 | 25.10 | 24.68 | 471,851 | 24.90 | +0.02 +0.08% |
| 12/04/09 | 24.28 | 24.95 | 24.00 | 766,962 | 24.88 | +0.71 +2.94% |
| 12/03/09 | 24.50 | 24.75 | 24.10 | 653,547 | 24.17 | -0.20 -0.82% |
| 12/02/09 | 24.66 | 25.01 | 24.22 | 931,799 | 24.37 | -0.40 -1.61% |
| \/ Download Data To Spreadsheet | ||||||
