Timken Company (TKR) Historical Stock Data
73.94 ↑0.44 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TKR is down -0.26% a day on average. There have been 14 days where Timken Company closed green and 16 days where TKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 73.64 | 73.94 | ↑$0.30 (0.41%) | 73.33 | 74.21 | 377.03K |
| 2024-11-19 | 74.36 | 73.50 | ↓$0.86 (-1.16%) | 73.15 | 74.36 | 487.97K |
| 2024-11-18 | 75.50 | 74.79 | ↓$0.71 (-0.94%) | 74.61 | 75.81 | 476.28K |
| 2024-11-15 | 75.59 | 75.59 | ↑$0.00 (0.00%) | 74.22 | 75.73 | 530.85K |
| 2024-11-14 | 74.40 | 74.96 | ↑$0.56 (0.75%) | 74.07 | 75.09 | 787.54K |
| 2024-11-13 | 75.31 | 74.50 | ↓$0.81 (-1.08%) | 74.48 | 76.20 | 666.74K |
| 2024-11-12 | 76.08 | 74.63 | ↓$1.45 (-1.91%) | 74.61 | 76.16 | 489.56K |
| 2024-11-11 | 76.95 | 76.52 | ↓$0.43 (-0.56%) | 76.33 | 77.53 | 546.03K |
| 2024-11-08 | 76.63 | 76.85 | ↑$0.22 (0.29%) | 76.00 | 77.30 | 679.69K |
| 2024-11-07 | 79.24 | 77.00 | ↓$2.24 (-2.83%) | 76.99 | 79.46 | 749.86K |
| 2024-11-06 | 74.98 | 79.21 | ↑$4.23 (5.64%) | 74.98 | 80.37 | 1.85M |
| 2024-11-05 | 78.00 | 72.60 | ↓$5.40 (-6.92%) | 72.35 | 80.72 | 2.26M |
| 2024-11-04 | 82.90 | 83.37 | ↑$0.47 (0.57%) | 82.90 | 84.58 | 599.96K |
| 2024-11-01 | 83.79 | 83.15 | ↓$0.64 (-0.76%) | 83.03 | 84.86 | 710.02K |
| 2024-10-31 | 84.06 | 83.00 | ↓$1.06 (-1.26%) | 83.00 | 84.86 | 380.78K |
| 2024-10-30 | 84.19 | 84.29 | ↑$0.10 (0.12%) | 83.66 | 85.17 | 545.59K |
| 2024-10-29 | 85.22 | 84.42 | ↓$0.80 (-0.94%) | 84.15 | 85.22 | 432.46K |
| 2024-10-28 | 85.45 | 85.91 | ↑$0.46 (0.54%) | 85.35 | 86.51 | 252.42K |
| 2024-10-25 | 85.33 | 84.61 | ↓$0.72 (-0.84%) | 84.27 | 85.49 | 241.99K |
| 2024-10-24 | 84.13 | 84.70 | ↑$0.57 (0.68%) | 83.43 | 84.90 | 313.67K |
| 2024-10-23 | 84.28 | 84.09 | ↓$0.19 (-0.23%) | 83.90 | 84.69 | 309.74K |
| 2024-10-22 | 85.38 | 84.43 | ↓$0.95 (-1.11%) | 84.16 | 85.42 | 327.90K |
| 2024-10-21 | 86.68 | 85.56 | ↓$1.12 (-1.29%) | 85.37 | 86.88 | 356.71K |
| 2024-10-18 | 87.40 | 87.09 | ↓$0.31 (-0.35%) | 86.84 | 87.52 | 377.95K |
| 2024-10-17 | 86.58 | 87.24 | ↑$0.66 (0.76%) | 86.12 | 87.29 | 411.87K |
| 2024-10-16 | 85.61 | 86.61 | ↑$1.00 (1.17%) | 85.47 | 87.12 | 559.15K |
| 2024-10-15 | 84.53 | 85.00 | ↑$0.47 (0.56%) | 84.43 | 86.18 | 599.33K |
| 2024-10-14 | 83.96 | 84.65 | ↑$0.69 (0.82%) | 83.27 | 84.74 | 330.25K |
| 2024-10-11 | 82.17 | 84.04 | ↑$1.87 (2.28%) | 82.17 | 84.28 | 479.84K |
| 2024-10-10 | 82.09 | 81.88 | ↓$0.21 (-0.26%) | 80.74 | 82.20 | 362.83K |
Create an account or log in to view more rows.
$TKR It's happening!
$TKR we want higher!!!
$TKR green shoots
$TKR LOL
$TKR buying!
$TKR bounce back baby
$TKR cup and handle!
$TKR hold
$TKR Up! Up! Up! Up! Up! Up! Up!
$TKR MAY RIP TOMORROW