Home

Timken Company (The) Common Stock (TKR)

77.71
+1.86 (2.45%)
NYSE · Last Trade: Oct 24th, 2:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Timken Company (The) Common Stock (TKR)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202576.4378.0076.4177.71447,45477.71
10/22/202576.3377.3975.7875.85459,66875.85
10/21/202574.4977.6474.4977.30529,17677.30
10/20/202573.8775.4273.8775.10430,98575.10
10/17/202573.6874.2272.7173.17438,08373.17
10/16/202575.1175.1173.6274.04432,58974.04
10/15/202575.0575.6473.9474.70374,95274.70
10/14/202571.3974.8671.3974.28337,56474.28
10/13/202572.0572.7971.5772.55491,23172.55
10/10/202574.6874.8870.5670.79637,42770.79
10/09/202576.1276.1273.9674.32412,45574.32
10/08/202576.1076.7675.5375.86501,75175.86
10/07/202577.0977.0975.1875.83421,97375.83
10/06/202576.8077.3576.0976.76253,71876.76
10/03/202576.2677.1476.0276.54416,63776.54
10/02/202575.2476.3374.9975.99582,02475.99
10/01/202574.6075.4474.5875.11427,42575.11
9/30/202575.3375.5574.1175.18448,76375.18
9/29/202576.2576.2574.8875.23328,43475.23
9/26/202574.6275.7374.4375.55469,94675.55
9/25/202574.4375.1974.1174.20626,31474.20
9/24/202576.7177.3075.5375.67938,92075.67
9/23/202577.6978.5076.7176.751,006,43676.75
9/22/202577.1477.4176.2376.84592,53076.84
9/19/202579.3179.3177.4077.50768,53677.50
9/18/202577.7979.4877.5279.09520,97479.09
9/17/202578.0779.7876.5377.111,208,54477.11
9/16/202577.5878.1176.7877.91797,12577.91
9/15/202577.2578.3076.7977.38953,88177.38
9/12/202578.9479.2877.3077.51512,61477.51
9/11/202576.7279.2476.6479.16958,72079.16
9/10/202575.9776.9175.7776.40964,64476.40
9/09/202576.8077.0075.5076.14834,11876.14
9/08/202577.7877.7876.3377.15409,76477.15
9/05/202577.8179.0777.2077.78626,95677.78
9/04/202575.4277.4274.7077.42747,29077.42
9/03/202576.3176.8674.7875.12548,00375.12
9/02/202576.2976.7575.5876.49590,79076.49
8/29/202578.0878.2876.9277.23620,88077.23
8/28/202579.4479.4477.8878.21509,69578.21
8/27/202578.1879.5878.1879.01805,35279.01
8/26/202579.1579.7878.7978.96586,89678.96
8/25/202578.8079.5878.8079.251,129,58779.25
8/22/202575.9579.7975.6478.99811,28878.99
8/21/202575.6675.7874.9975.32501,30875.32
8/20/202576.5676.6275.7675.86527,41675.86
8/19/202576.6677.7876.0176.88363,65276.88
8/18/202575.9076.9375.7176.69475,13976.34
8/15/202577.2677.5275.7976.00867,21875.65
8/14/202578.6978.8976.0977.08964,21276.73
8/13/202577.4880.4176.8780.39642,98080.02
8/12/202574.8577.0074.5676.91364,49176.56
8/11/202574.7574.7573.5574.15432,00173.81
8/08/202574.1274.8373.4174.39321,43374.05
8/07/202574.5174.8373.1673.91446,11073.57
8/06/202574.8374.8773.0273.57550,96973.23
8/05/202574.5874.9573.1674.65606,86674.31
8/04/202574.0274.4473.1973.94587,12673.60
8/01/202574.5075.1672.4173.501,003,14373.16
7/31/202574.2176.8273.7976.091,561,84775.74
7/30/202577.0177.5071.7374.773,291,36074.43
7/29/202582.0382.3780.2280.98762,91580.61
7/28/202581.6782.0581.2281.69384,63381.32
7/25/202580.9581.7579.8881.66373,19481.29
7/24/202580.7180.9779.9180.76392,19580.39