Timken Company (TKR) Historical Stock Data
71.63 ↑0.87 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TKR is down -0.37% a day on average. There have been 12 days where Timken Company closed green and 18 days where TKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 70.27 | 71.63 | ↑$1.36 (1.94%) | 70.20 | 72.82 | 1.41M |
| 2024-12-19 | 72.56 | 70.76 | ↓$1.80 (-2.48%) | 70.37 | 73.49 | 463.26K |
| 2024-12-18 | 75.00 | 72.00 | ↓$3.00 (-4.00%) | 71.70 | 75.53 | 482.25K |
| 2024-12-17 | 75.13 | 74.75 | ↓$0.38 (-0.51%) | 74.50 | 75.82 | 533.18K |
| 2024-12-16 | 75.34 | 74.86 | ↓$0.48 (-0.64%) | 74.82 | 75.95 | 481.17K |
| 2024-12-13 | 75.50 | 75.50 | ↑$0.00 (0.00%) | 75.08 | 75.88 | 337.61K |
| 2024-12-12 | 76.97 | 75.98 | ↓$0.99 (-1.29%) | 75.66 | 76.97 | 381.13K |
| 2024-12-11 | 78.06 | 77.30 | ↓$0.76 (-0.97%) | 76.75 | 78.26 | 678.14K |
| 2024-12-10 | 78.20 | 77.64 | ↓$0.56 (-0.72%) | 76.92 | 78.53 | 495.31K |
| 2024-12-09 | 77.79 | 78.48 | ↑$0.69 (0.89%) | 77.36 | 79.23 | 557.86K |
| 2024-12-06 | 77.46 | 76.34 | ↓$1.12 (-1.45%) | 75.63 | 77.56 | 728.66K |
| 2024-12-05 | 77.51 | 76.11 | ↓$1.40 (-1.81%) | 76.03 | 77.69 | 628.45K |
| 2024-12-04 | 77.55 | 77.27 | ↓$0.28 (-0.36%) | 76.40 | 77.79 | 660.62K |
| 2024-12-03 | 78.01 | 77.62 | ↓$0.39 (-0.50%) | 77.19 | 78.08 | 392.61K |
| 2024-12-02 | 77.42 | 77.93 | ↑$0.51 (0.66%) | 77.13 | 78.19 | 324.40K |
| 2024-11-29 | 77.14 | 77.45 | ↑$0.31 (0.40%) | 76.82 | 77.79 | 327.36K |
| 2024-11-27 | 76.91 | 76.80 | ↓$0.11 (-0.14%) | 76.60 | 77.62 | 278.06K |
| 2024-11-26 | 77.19 | 76.55 | ↓$0.64 (-0.83%) | 76.36 | 77.81 | 258.79K |
| 2024-11-25 | 76.69 | 77.72 | ↑$1.03 (1.34%) | 76.69 | 78.63 | 508.13K |
| 2024-11-22 | 74.47 | 75.96 | ↑$1.49 (2.00%) | 74.47 | 76.05 | 712.21K |
| 2024-11-21 | 74.18 | 75.22 | ↑$1.04 (1.40%) | 74.01 | 75.56 | 458.38K |
| 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 |
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