Get the Stockscreener App
89.49
0.36%
+0.32
After Hours:
89.49
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Timken Co. Stock (TKR) Price History
The historical daily chart and data for Timken Co. stock (TKR), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $89.49.
- Timken Co. all-time high stock price is $95.08, occurred on July 12, 2023.
- The lowest Timken Co. stock price recorded was $22.22 on January 20, 2016. Since then, Timken Co.'s stock price has risen over 302.75% to $89.49 now.
- The 52-week high stock price for TKR is $95.08, representing a 6.25% increase from the current share price, occurred on July 12, 2023.
- The 52-week low stock price for TKR is $65.71, indicating a -26.57% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Timken Co. (TKR) stock in the beginning of 2023 was $69.16. The stock closed the year at $70.67, a gain of over 2.18% for the year.
The table below shows more information about TKR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $90.67 | $88.88 | $1.79 | 404,573.0 | +0.36% |
| May 02, 2024 | $89.37 | $87.20 | $2.17 | 569,758.0 | +1.92% |
| May 01, 2024 | $90.11 | $86.68 | $3.43 | 732,240.0 | -1.94% |
| Apr 30, 2024 | $94.70 | $89.09 | $5.61 | 1,421,546.0 | +2.91% |
| Apr 29, 2024 | $86.86 | $85.14 | $1.72 | 874,694.0 | +2.02% |
| Apr 26, 2024 | $86.11 | $84.90 | $1.21 | 500,284.0 | +0.15% |
| Apr 25, 2024 | $85.50 | $83.90 | $1.59 | 476,814.0 | -1.36% |
| Apr 24, 2024 | $87.50 | $85.36 | $2.14 | 438,922.0 | -0.68% |
| Apr 23, 2024 | $87.67 | $85.57 | $2.10 | 306,351.0 | +1.07% |
| Apr 22, 2024 | $86.87 | $84.95 | $1.92 | 503,599.0 | +0.22% |
| Apr 19, 2024 | $85.61 | $83.83 | $1.78 | 452,173.0 | +1.56% |
| Apr 18, 2024 | $85.52 | $83.91 | $1.61 | 520,425.0 | +0.43% |
| Apr 17, 2024 | $85.64 | $83.80 | $1.84 | 309,483.0 | -1.11% |
| Apr 16, 2024 | $85.35 | $83.63 | $1.72 | 461,010.0 | -0.33% |
| Apr 15, 2024 | $86.92 | $84.78 | $2.14 | 327,227.0 | +0.29% |
| Apr 12, 2024 | $86.35 | $84.47 | $1.88 | 266,572.0 | -2.04% |
| Apr 11, 2024 | $87.34 | $84.49 | $2.85 | 474,460.0 | -0.10% |
| Apr 10, 2024 | $87.92 | $85.77 | $2.15 | 491,235.0 | -2.07% |
| Apr 09, 2024 | $88.83 | $87.07 | $1.76 | 286,198.0 | +0.23% |
| Apr 08, 2024 | $89.09 | $88.01 | $1.08 | 292,671.0 | +0.52% |
| Apr 05, 2024 | $87.87 | $85.39 | $2.48 | 435,440.0 | +1.84% |
Timken Co. Stock (TKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Timken Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Timken Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Timken Co. Stock (TKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $90.67 | $86.68 | $3.99 | 2,111,144.0 | +0.30% |
| Apr, 2024 | $94.70 | $83.63 | $11.08 | 10,516,481.0 | +2.05% |
| Mar, 2024 | $89.64 | $82.91 | $6.73 | 9,221,319.0 | +4.10% |
| Feb, 2024 | $86.42 | $79.15 | $7.27 | 13,224,602.0 | +2.54% |
| Jan, 2024 | $84.08 | $76.64 | $7.44 | 8,750,320.0 | +2.20% |
Timken Co. Stock (TKR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $81.71 | $72.47 | $9.24 | 9,506,668.0 | +10.70% |
| Nov, 2023 | $75.69 | $65.71 | $9.98 | 10,449,613.0 | +4.75% |
| Oct, 2023 | $75.23 | $68.47 | $6.77 | 12,031,394.0 | -5.95% |
| Sep, 2023 | $78.48 | $70.97 | $7.51 | 10,795,524.0 | -3.83% |
| Aug, 2023 | $94.20 | $74.00 | $20.20 | 16,996,907.0 | -17.70% |
| Jul, 2023 | $95.08 | $87.83 | $7.25 | 9,965,843.0 | +1.45% |
| Jun, 2023 | $92.36 | $71.62 | $20.74 | 12,003,805.0 | +27.92% |
| May, 2023 | $80.73 | $71.19 | $9.55 | 12,103,649.0 | -6.90% |
| Apr, 2023 | $82.29 | $73.34 | $8.95 | 12,290,385.0 | -5.96% |
| Mar, 2023 | $89.40 | $73.56 | $15.84 | 13,390,804.0 | -4.37% |
| Feb, 2023 | $87.86 | $79.34 | $8.52 | 13,916,562.0 | +3.76% |
| Jan, 2023 | $82.47 | $68.92 | $13.55 | 10,378,444.0 | +16.53% |
Timken Co. Stock (TKR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $76.33 | $68.35 | $7.98 | 11,007,831.0 | -6.99% |
| Nov, 2022 | $76.06 | $67.63 | $8.43 | 11,513,178.0 | +6.58% |
| Oct, 2022 | $72.25 | $59.37 | $12.88 | 11,668,877.0 | +20.75% |
| Sep, 2022 | $69.08 | $58.35 | $10.73 | 12,780,839.0 | -6.27% |
| Aug, 2022 | $69.54 | $62.85 | $6.69 | 9,222,291.0 | -3.66% |
| Jul, 2022 | $66.53 | $50.85 | $15.68 | 9,340,532.0 | +23.24% |
| Jun, 2022 | $64.56 | $51.06 | $13.50 | 9,352,425.0 | -13.13% |
| May, 2022 | $63.82 | $56.30 | $7.52 | 9,779,651.0 | +5.95% |
| Apr, 2022 | $63.17 | $55.32 | $7.85 | 10,073,584.0 | -5.04% |
| Mar, 2022 | $66.69 | $59.20 | $7.49 | 14,213,226.0 | -7.41% |
| Feb, 2022 | $69.69 | $62.28 | $7.41 | 10,848,052.0 | -1.86% |
| Jan, 2022 | $75.50 | $63.70 | $11.80 | 12,192,478.0 | -3.59% |
0.47%
0.65%
Cap:
|
Volume (24h):