71.83
price up icon0.31%   0.22
 
loading

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 December 24, 2024, is $71.83.
  • 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 223.27% to $71.83 now.
  • The 52-week high stock price for TKR is $94.70, representing a 31.85% increase from the current share price, occurred on April 30, 2024.
  • The 52-week low stock price for TKR is $70.20, indicating a -2.27% decrease from the current share price, occurred on December 20, 2024.
  • 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:
Date High Low High - Low Volume % Change
Dec 24, 2024 $72.00 $71.16 $0.845 105,573.0 +0.31%
Dec 23, 2024 $71.75 $70.97 $0.78 247,767.0 -0.03%
Dec 20, 2024 $72.82 $70.20 $2.62 975,496.0 +1.23%
Dec 19, 2024 $73.49 $70.37 $3.12 444,024.0 -1.72%
Dec 18, 2024 $75.53 $71.70 $3.83 465,349.0 -3.68%
Dec 17, 2024 $75.82 $74.50 $1.32 514,425.0 -0.15%
Dec 16, 2024 $75.95 $74.82 $1.13 475,323.0 -0.85%
Dec 13, 2024 $75.88 $75.08 $0.80 334,094.0 -0.63%
Dec 12, 2024 $76.97 $75.66 $1.31 372,134.0 -1.71%
Dec 11, 2024 $78.26 $76.75 $1.51 555,779.0 -0.44%
Dec 10, 2024 $78.53 $76.92 $1.61 457,336.0 -1.07%
Dec 09, 2024 $79.22 $77.36 $1.86 547,343.0 +2.80%
Dec 06, 2024 $77.56 $75.63 $1.93 720,854.0 +0.30%
Dec 05, 2024 $77.69 $76.03 $1.66 593,903.0 -1.50%
Dec 04, 2024 $77.79 $76.40 $1.39 631,509.0 -0.45%
Dec 03, 2024 $78.08 $77.19 $0.8888 386,880.0 -0.40%
Dec 02, 2024 $78.19 $77.13 $1.06 296,693.0 +0.62%
Nov 29, 2024 $77.79 $76.82 $0.97 317,457.0 +0.85%
Nov 27, 2024 $77.62 $76.60 $1.02 256,322.0 +0.33%
Nov 26, 2024 $77.81 $76.36 $1.45 252,770.0 -1.51%

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
Dec, 2024 $79.22 $70.20 $9.02 8,230,055.0 -7.26%
Nov, 2024 $84.86 $72.34 $12.52 13,529,308.0 -6.69%
Oct, 2024 $87.52 $80.74 $6.78 8,824,351.0 -1.53%
Sep, 2024 $86.92 $76.75 $10.17 10,083,269.0 -0.28%
Aug, 2024 $86.93 $77.71 $9.22 8,653,251.0 -2.78%
Jul, 2024 $90.49 $78.50 $11.99 10,872,991.0 +8.51%
Jun, 2024 $87.56 $79.12 $8.44 7,313,447.0 -7.78%
May, 2024 $93.66 $83.88 $9.78 9,102,472.0 -2.61%
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%
$9.88
price up icon 0.92%
tools_accessories KMT
$24.54
price up icon 0.41%
tools_accessories TTC
$80.85
price up icon 0.80%
tools_accessories RBC
$304.63
price up icon 0.00%
tools_accessories EML
$27.41
price up icon 1.37%
Cap:     |  Volume (24h):