Timken Company (The) Common Stock (NY: TKR )

71.83 +0.22 (+0.31%)

Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	71.28	72.00	71.16	71.83	110,936	+0.22(+0.31%)
Dec 23, 2024	71.75	71.75	70.97	71.61	248,134	-0.02(-0.03%)
Dec 20, 2024	70.27	72.82	70.20	71.63	1,409,564	+0.88(+1.24%)
Dec 19, 2024	72.56	73.49	70.37	70.75	349,619	-1.25(-1.74%)
Dec 18, 2024	75.00	75.53	71.70	72.00	481,492	-2.75(-3.68%)
Dec 17, 2024	75.13	75.82	74.50	74.75	532,175	-0.11(-0.15%)
Dec 16, 2024	75.34	75.95	74.82	74.86	481,163	-0.64(-0.85%)
Dec 13, 2024	75.50	75.88	75.08	75.50	337,610	-0.48(-0.63%)
Dec 12, 2024	76.97	76.97	75.66	75.98	381,133	-1.32(-1.71%)
Dec 11, 2024	78.06	78.26	76.75	77.30	678,141	-0.34(-0.44%)
Dec 10, 2024	78.20	78.53	76.92	77.64	495,308	-0.84(-1.07%)
Dec 09, 2024	77.79	79.22	77.36	78.48	557,862	+2.14(+2.80%)
Dec 06, 2024	77.46	77.56	75.63	76.34	728,664	+0.23(+0.30%)
Dec 05, 2024	77.51	77.69	76.03	76.11	628,154	-1.16(-1.50%)
Dec 04, 2024	77.55	77.79	76.40	77.27	660,615	-0.35(-0.45%)
Dec 03, 2024	78.01	78.08	77.19	77.62	392,611	-0.31(-0.40%)
Dec 02, 2024	77.42	78.19	77.13	77.93	324,399	+0.48(+0.62%)
Nov 29, 2024	77.14	77.79	76.82	77.45	327,355	+0.65(+0.85%)
Nov 27, 2024	76.91	77.62	76.60	76.80	278,056	+0.25(+0.33%)
Nov 26, 2024	77.19	77.81	76.36	76.55	258,792	-1.17(-1.51%)
Nov 25, 2024	76.69	78.63	76.69	77.72	508,127	+1.76(+2.32%)
Nov 22, 2024	74.47	76.05	74.47	75.96	712,212	+0.74(+0.98%)
Nov 21, 2024	74.18	75.56	74.01	75.22	458,378	+1.28(+1.73%)
Nov 20, 2024	73.64	74.21	73.33	73.94	377,025	+0.44(+0.60%)
Nov 19, 2024	74.36	74.36	73.15	73.50	487,962	-0.95(-1.28%)
Nov 18, 2024	75.16	75.46	74.27	74.45	478,448	-0.80(-1.06%)
Nov 15, 2024	75.25	75.39	73.88	75.25	533,272	+0.63(+0.84%)
Nov 14, 2024	74.06	74.75	73.73	74.62	790,488	+0.46(+0.62%)
Nov 13, 2024	74.97	75.85	74.14	74.16	670,005	-0.13(-0.17%)
Nov 12, 2024	75.73	75.81	74.27	74.29	491,796	-1.88(-2.47%)
Nov 11, 2024	76.60	77.18	75.98	76.17	548,524	-0.33(-0.43%)
Nov 08, 2024	76.28	76.95	75.65	76.50	682,794	-0.15(-0.19%)
Nov 07, 2024	78.88	79.10	76.64	76.65	753,287	-2.20(-2.79%)
Nov 06, 2024	74.64	80.00	74.64	78.85	1,859,651	+6.58(+9.10%)
Nov 05, 2024	77.65	80.35	72.02	72.27	2,271,819	-10.72(-12.92%)
Nov 04, 2024	82.52	84.20	82.52	82.99	602,690	+0.22(+0.26%)
Nov 01, 2024	83.41	84.47	82.65	82.77	713,257	+0.15(+0.18%)
Oct 31, 2024	83.68	84.47	82.62	82.62	382,517	-1.28(-1.53%)
Oct 30, 2024	83.81	84.78	83.28	83.91	551,413	-0.13(-0.15%)
Oct 29, 2024	84.83	84.83	83.77	84.04	434,438	-1.48(-1.73%)
Oct 28, 2024	85.06	86.11	84.96	85.52	253,568	+1.29(+1.54%)
Oct 25, 2024	84.94	85.10	83.89	84.23	243,095	-0.09(-0.11%)
Oct 24, 2024	83.75	84.51	83.05	84.31	315,103	+0.61(+0.73%)
Oct 23, 2024	83.90	84.31	83.52	83.71	311,154	-0.34(-0.40%)
Oct 22, 2024	84.99	85.03	83.78	84.05	329,400	-1.12(-1.32%)
Oct 21, 2024	86.29	86.48	84.98	85.17	358,341	-1.52(-1.76%)
Oct 18, 2024	87.00	87.12	86.45	86.69	379,674	-0.15(-0.17%)
Oct 17, 2024	86.19	86.89	85.72	86.84	413,741	+0.63(+0.73%)
Oct 16, 2024	85.22	86.72	85.08	86.22	561,701	+1.60(+1.89%)
Oct 15, 2024	84.15	85.79	84.04	84.61	602,065	+0.35(+0.41%)
Oct 14, 2024	83.58	84.35	82.89	84.27	331,753	+0.61(+0.73%)
Oct 11, 2024	81.80	83.90	81.80	83.66	482,030	+2.15(+2.64%)
Oct 10, 2024	81.72	81.82	80.37	81.51	364,481	-0.68(-0.82%)
Oct 09, 2024	80.92	82.74	80.92	82.18	500,860	+1.22(+1.51%)
Oct 08, 2024	82.45	82.45	80.78	80.96	487,123	-1.74(-2.11%)
Oct 07, 2024	82.79	83.60	82.08	82.70	289,058	-0.82(-0.98%)
Oct 04, 2024	83.16	83.56	82.34	83.52	487,458	+1.65(+2.02%)
Oct 03, 2024	81.75	82.30	81.46	81.87	314,674	-0.58(-0.70%)
Oct 02, 2024	83.15	83.90	82.42	82.44	276,829	-1.06(-1.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.