Timken Company (TKR) Historical Stock Data
61.48 ↑1.23 (2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TKR is down -0.06% a day on average. There have been 15 days where Timken Company closed green and 15 days where TKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-12 | 75.08 | 73.46 | ↓$1.62 (-2.16%) | 73.40 | 75.36 | 634.77K |
| 2025-03-11 | 75.20 | 74.69 | ↓$0.51 (-0.68%) | 73.70 | 75.78 | 555.69K |
| 2025-03-10 | 76.34 | 74.76 | ↓$1.58 (-2.07%) | 74.15 | 76.75 | 649.46K |
| 2025-03-07 | 75.91 | 77.06 | ↑$1.15 (1.51%) | 75.54 | 77.65 | 506.38K |
| 2025-03-06 | 75.41 | 76.53 | ↑$1.12 (1.49%) | 74.91 | 77.11 | 597.14K |
| 2025-03-05 | 75.24 | 75.87 | ↑$0.63 (0.84%) | 74.31 | 76.11 | 553.97K |
| 2025-03-04 | 76.55 | 74.63 | ↓$1.92 (-2.51%) | 73.50 | 76.55 | 619.15K |
| 2025-03-03 | 81.37 | 77.63 | ↓$3.74 (-4.60%) | 77.28 | 81.59 | 747.19K |
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!