Timken Company (TKR) Historical Stock Data
64.99 ↑2.41 (3.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TKR is up 0.27% a day on average. There have been 17 days where Timken Company closed green and 13 days where TKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 62.75 | 64.99 | ↑$2.24 (3.57%) | 62.27 | 65.35 | 558.22K |
| 2025-04-23 | 64.04 | 62.58 | ↓$1.46 (-2.28%) | 62.43 | 65.38 | 705.40K |
| 2025-04-22 | 61.25 | 61.67 | ↑$0.42 (0.69%) | 60.85 | 62.05 | 606.78K |
| 2025-04-21 | 60.15 | 60.19 | ↑$0.04 (0.07%) | 59.22 | 60.62 | 495.56K |
| 2025-04-17 | 60.97 | 61.42 | ↑$0.45 (0.74%) | 60.72 | 61.83 | 652.64K |
| 2025-04-16 | 61.27 | 60.97 | ↓$0.30 (-0.49%) | 60.32 | 61.95 | 575.97K |
| 2025-04-15 | 61.76 | 62.05 | ↑$0.29 (0.47%) | 61.56 | 62.55 | 624.63K |
| 2025-04-14 | 62.55 | 61.89 | ↓$0.66 (-1.06%) | 60.73 | 62.68 | 622.30K |
| 2025-04-11 | 60.32 | 61.48 | ↑$1.16 (1.92%) | 59.43 | 61.88 | 752.42K |
| 2025-04-10 | 61.53 | 60.25 | ↓$1.28 (-2.08%) | 58.69 | 61.73 | 1.08M |
| 2025-04-09 | 56.83 | 63.61 | ↑$6.78 (11.93%) | 56.20 | 64.88 | 1.82M |
| 2025-04-08 | 61.25 | 57.34 | ↓$3.91 (-6.38%) | 56.52 | 61.52 | 1.02M |
| 2025-04-07 | 58.41 | 59.09 | ↑$0.68 (1.16%) | 57.17 | 62.29 | 1.23M |
| 2025-04-04 | 60.98 | 60.09 | ↓$0.89 (-1.46%) | 58.26 | 61.83 | 1.86M |
| 2025-04-03 | 66.39 | 63.41 | ↓$2.98 (-4.49%) | 62.76 | 67.03 | 1.61M |
| 2025-04-02 | 67.08 | 70.44 | ↑$3.36 (5.01%) | 67.06 | 70.63 | 893.34K |
| 2025-04-01 | 68.52 | 68.74 | ↑$0.22 (0.32%) | 66.76 | 69.59 | 2.02M |
| 2025-03-31 | 71.04 | 71.87 | ↑$0.83 (1.17%) | 70.18 | 72.47 | 526.57K |
| 2025-03-28 | 73.58 | 71.97 | ↓$1.61 (-2.19%) | 71.08 | 74.13 | 453.29K |
| 2025-03-27 | 75.08 | 73.79 | ↓$1.29 (-1.72%) | 73.15 | 75.15 | 588.53K |
| 2025-03-26 | 76.55 | 75.68 | ↓$0.87 (-1.14%) | 75.09 | 76.80 | 512.60K |
| 2025-03-25 | 76.59 | 76.42 | ↓$0.17 (-0.22%) | 75.39 | 77.23 | 861.87K |
| 2025-03-24 | 75.43 | 76.26 | ↑$0.83 (1.10%) | 75.24 | 76.43 | 346.32K |
| 2025-03-21 | 73.83 | 74.18 | ↑$0.35 (0.47%) | 73.02 | 74.42 | 1.09M |
| 2025-03-20 | 74.49 | 74.69 | ↑$0.20 (0.27%) | 74.33 | 75.88 | 428.48K |
| 2025-03-19 | 74.60 | 75.44 | ↑$0.84 (1.13%) | 74.60 | 76.04 | 575.92K |
| 2025-03-18 | 74.69 | 74.61 | ↓$0.08 (-0.11%) | 74.09 | 75.45 | 508.40K |
| 2025-03-17 | 74.33 | 75.20 | ↑$0.87 (1.17%) | 74.33 | 75.53 | 360.65K |
| 2025-03-14 | 73.78 | 74.51 | ↑$0.73 (0.99%) | 73.55 | 74.68 | 367.45K |
| 2025-03-13 | 73.10 | 72.65 | ↓$0.45 (-0.62%) | 71.98 | 73.76 | 493.12K |
Create an account or log in to view more rows.
$TKR come to papa
$TKR buy the dip were blasting off
$TKR low volume
expect flat or negative close
$TKR It's happening!
$TKR we want higher!!!
$TKR green shoots
$TKR LOL
$TKR buying!
$TKR bounce back baby
$TKR cup and handle!