Timken Company (TKR) Historical Stock Data
84.98 ↑0.13 (0.15%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TKR is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 85.04 | 84.98 | ↓$0.06 (-0.07%) | 84.90 | 86.11 | 502.68K |
| 2024-04-25 | 85.23 | 84.85 | ↓$0.38 (-0.45%) | 83.90 | 85.50 | 478.19K |
| 2024-04-24 | 86.68 | 86.02 | ↓$0.66 (-0.76%) | 85.36 | 87.50 | 439.28K |
| 2024-04-23 | 85.92 | 86.61 | ↑$0.69 (0.80%) | 85.57 | 87.67 | 319.02K |
| 2024-04-22 | 85.63 | 85.69 | ↑$0.06 (0.07%) | 84.96 | 86.87 | 507.10K |
| 2024-04-19 | 84.02 | 85.50 | ↑$1.48 (1.76%) | 83.83 | 85.61 | 478.58K |
| 2024-04-18 | 84.36 | 84.19 | ↓$0.17 (-0.20%) | 83.91 | 85.52 | 529.74K |
| 2024-04-17 | 85.27 | 83.83 | ↓$1.44 (-1.69%) | 83.80 | 85.64 | 311.84K |
| 2024-04-16 | 84.60 | 84.77 | ↑$0.17 (0.20%) | 83.63 | 85.35 | 480.24K |
| 2024-04-15 | 86.17 | 85.05 | ↓$1.12 (-1.30%) | 84.78 | 86.92 | 327.34K |
| 2024-04-12 | 85.90 | 84.80 | ↓$1.10 (-1.28%) | 84.47 | 86.35 | 266.69K |
| 2024-04-11 | 86.97 | 86.57 | ↓$0.40 (-0.46%) | 84.49 | 87.34 | 474.49K |
| 2024-04-10 | 86.99 | 86.66 | ↓$0.33 (-0.38%) | 85.77 | 87.92 | 491.38K |
| 2024-04-09 | 88.51 | 88.49 | ↓$0.02 (-0.02%) | 87.07 | 88.83 | 286.20K |
| 2024-04-08 | 88.54 | 88.23 | ↓$0.31 (-0.35%) | 88.01 | 89.09 | 351.16K |
| 2024-04-05 | 86.01 | 87.83 | ↑$1.82 (2.12%) | 85.39 | 87.87 | 435.44K |
| 2024-04-04 | 88.34 | 86.24 | ↓$2.10 (-2.38%) | 85.85 | 89.00 | 391.17K |
| 2024-04-03 | 86.41 | 87.39 | ↑$0.98 (1.13%) | 85.51 | 87.64 | 329.50K |
| 2024-04-02 | 86.77 | 86.40 | ↓$0.37 (-0.43%) | 86.32 | 87.17 | 462.12K |
| 2024-04-01 | 87.55 | 87.85 | ↑$0.30 (0.34%) | 86.74 | 88.03 | 494.69K |
| 2024-03-28 | 88.03 | 87.43 | ↓$0.60 (-0.68%) | 87.26 | 88.28 | 373.35K |
| 2024-03-27 | 86.92 | 88.14 | ↑$1.22 (1.40%) | 86.61 | 88.14 | 414.92K |
| 2024-03-26 | 86.80 | 86.21 | ↓$0.59 (-0.68%) | 86.18 | 87.12 | 457.29K |
| 2024-03-25 | 87.59 | 86.50 | ↓$1.09 (-1.24%) | 86.50 | 88.08 | 331.80K |
| 2024-03-22 | 89.42 | 87.60 | ↓$1.82 (-2.04%) | 87.54 | 89.64 | 303.04K |
| 2024-03-21 | 88.64 | 89.26 | ↑$0.62 (0.70%) | 88.01 | 89.60 | 508.80K |
| 2024-03-20 | 84.77 | 86.46 | ↑$1.69 (1.99%) | 84.45 | 86.86 | 452.88K |
| 2024-03-19 | 84.24 | 84.95 | ↑$0.71 (0.84%) | 84.08 | 85.36 | 402.44K |
| 2024-03-18 | 85.63 | 84.54 | ↓$1.09 (-1.27%) | 84.54 | 86.06 | 506.39K |
| 2024-03-15 | 84.92 | 85.17 | ↑$0.25 (0.29%) | 84.68 | 86.50 | 1.04M |
Create an account or log in to view more rows.
$TKR MAY RIP TOMORROW
$TKR push baby push!
$TKR bounce back baby
$TKR breaking out of this wedge sooner than later
$TKR death cross will complete today
$TKR going down
$TKR we need one good push to moon this.
$TKR we always finish green after a red week. Less go!
$TKR Shorts are calling in all the favors
$TKR Moon soon