TKR Historical Prices | Timken Company (The) Common Sto Stock

STI

0.30%

Timken Co. (TKR)

-NYSE

58.17 22 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	57.67	58.57	57.10	58.17	630,900	58.17
20 May 2013	57.21	57.99	56.95	57.52	594,400	57.52
17 May 2013	56.47	57.43	56.47	57.34	819,500	57.34
16 May 2013	56.67	57.13	56.05	56.24	638,500	56.24
15 May 2013	56.71	57.18	56.28	57.04	694,000	57.04
May 15, 2013	0.23 Dividend
14 May 2013	56.63	57.39	56.48	57.33	842,400	57.10
13 May 2013	56.72	57.16	56.37	56.79	698,300	56.56
10 May 2013	56.39	57.04	56.18	57.02	979,000	56.79
9 May 2013	56.40	56.67	56.06	56.42	825,000	56.19
8 May 2013	56.30	56.55	55.75	56.49	1,150,900	56.26
7 May 2013	54.70	56.70	53.94	56.24	3,133,300	56.01
6 May 2013	53.74	54.61	53.51	54.61	945,000	54.39
3 May 2013	52.58	54.07	52.49	53.54	864,900	53.33
2 May 2013	51.18	51.94	51.01	51.75	637,800	51.54
1 May 2013	52.17	52.17	50.58	50.93	559,900	50.73
30 Apr 2013	52.49	52.58	51.67	52.57	682,000	52.36
29 Apr 2013	52.53	53.07	52.23	52.50	781,700	52.29
26 Apr 2013	52.19	52.38	51.87	52.05	579,600	51.84
25 Apr 2013	52.13	53.15	51.71	52.34	1,238,900	52.13
24 Apr 2013	51.98	53.04	51.24	52.00	1,251,000	51.79
23 Apr 2013	51.63	52.07	50.92	51.83	740,000	51.62
22 Apr 2013	51.29	51.59	50.22	51.28	575,000	51.07
19 Apr 2013	51.79	51.85	51.07	51.34	446,600	51.13
18 Apr 2013	52.03	52.16	51.26	51.49	503,300	51.28
17 Apr 2013	52.68	52.69	51.51	51.99	650,300	51.78
16 Apr 2013	52.24	53.18	52.06	53.15	471,000	52.94
15 Apr 2013	53.66	53.81	51.74	51.82	654,600	51.61
12 Apr 2013	54.75	54.95	53.59	54.05	418,500	53.83
11 Apr 2013	55.08	55.42	54.61	54.97	413,300	54.75
10 Apr 2013	54.74	55.48	54.50	55.02	515,500	54.80
9 Apr 2013	53.92	54.61	53.64	54.44	506,400	54.22
8 Apr 2013	53.14	53.81	52.96	53.79	391,100	53.57
5 Apr 2013	52.27	53.31	51.79	53.10	751,900	52.89
4 Apr 2013	53.01	53.62	53.01	53.30	567,800	53.09
3 Apr 2013	54.87	55.00	52.59	52.95	1,080,700	52.74
2 Apr 2013	56.01	56.11	54.62	54.77	688,500	54.55
1 Apr 2013	56.59	56.99	55.53	55.69	621,800	55.47
28 Mar 2013	56.22	56.66	55.74	56.58	502,600	56.35
27 Mar 2013	56.36	56.36	55.43	56.15	574,400	55.92
26 Mar 2013	57.20	57.20	56.22	56.67	620,400	56.44
25 Mar 2013	57.67	57.71	56.44	56.90	345,200	56.67
22 Mar 2013	57.15	57.43	56.83	57.41	383,500	57.18
21 Mar 2013	57.38	57.79	56.71	56.92	389,400	56.69
20 Mar 2013	57.61	58.05	57.37	57.67	447,000	57.44
19 Mar 2013	57.57	57.77	56.45	57.25	321,500	57.02
18 Mar 2013	56.75	57.98	56.56	57.46	337,900	57.23
15 Mar 2013	58.12	58.50	57.53	57.60	702,700	57.37
14 Mar 2013	57.51	58.48	57.06	58.15	798,800	57.92
13 Mar 2013	56.64	57.51	56.13	57.45	521,900	57.22
12 Mar 2013	57.13	57.14	56.32	56.63	423,700	56.40
11 Mar 2013	56.92	57.35	56.65	57.12	519,200	56.89
8 Mar 2013	56.85	57.12	56.28	57.00	537,700	56.77
7 Mar 2013	56.27	56.59	56.10	56.34	604,600	56.11
6 Mar 2013	56.11	56.50	55.71	56.27	820,300	56.04
5 Mar 2013	54.61	55.92	54.50	55.84	930,400	55.62
4 Mar 2013	53.92	54.37	53.15	53.94	602,900	53.72
1 Mar 2013	53.76	54.54	52.91	54.21	798,900	53.99
28 Feb 2013	54.58	55.17	54.25	54.32	918,200	54.10
27 Feb 2013	53.14	54.92	53.14	54.63	715,300	54.41
26 Feb 2013	52.90	53.35	52.18	53.12	841,800	52.91
25 Feb 2013	54.60	54.60	52.51	52.52	961,700	52.31
22 Feb 2013	54.19	54.88	53.90	54.25	1,189,600	54.03
21 Feb 2013	55.24	55.25	53.51	53.69	1,175,000	53.47
20 Feb 2013	57.51	57.57	55.45	55.48	1,067,100	55.26
19 Feb 2013	56.58	57.79	56.35	57.50	1,739,900	57.27
15 Feb 2013	56.51	56.55	55.98	56.25	550,200	56.02
Feb 15, 2013	0.23 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On TKR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Timken Co. (TKR)