Australia markets open in 9 hours 32 minutes

The Timken Company (TKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
84.95+1.12 (+1.34%)
As of 10:28AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202484.3684.9684.0084.9584.9531,212
17 Apr 202485.2785.6483.8083.8383.83311,800
16 Apr 202484.6085.3583.6384.7784.77480,200
15 Apr 202486.1786.9284.7885.0585.05327,300
12 Apr 202485.9086.3584.4784.8084.80266,700
11 Apr 202486.9787.3484.4986.5786.57474,800
10 Apr 202486.9987.9285.7786.6686.66491,200
09 Apr 202488.5188.8387.0788.4988.49286,200
08 Apr 202488.5489.0988.0188.2388.23351,200
05 Apr 202486.0187.8785.3987.8387.83435,400
04 Apr 202488.3489.0085.8586.2486.24391,200
03 Apr 202486.4187.6485.5187.3987.39329,500
02 Apr 202486.7787.1786.3286.4086.40462,100
01 Apr 202487.5588.0386.7487.8587.85494,700
28 Mar 202488.0388.2887.2687.4387.43373,400
27 Mar 202486.9288.1486.6188.1488.14414,900
26 Mar 202486.8087.1286.1886.2186.21457,300
25 Mar 202487.5988.0886.5086.5086.50331,800
22 Mar 202489.4289.6487.5487.6087.60303,000
21 Mar 202488.6489.6088.0189.2689.26508,800
20 Mar 202484.7786.8684.4586.4686.46452,900
19 Mar 202484.2485.3684.0884.9584.95402,400
18 Mar 202485.6386.0684.5484.5484.54506,400
15 Mar 202484.9286.5084.6885.1785.171,042,200
14 Mar 202487.2187.5584.9385.4385.43422,400
13 Mar 202486.5687.5186.3087.0587.05393,500
12 Mar 202486.0486.6885.6186.5686.56413,700
11 Mar 202485.9386.3984.9285.8385.83322,800
08 Mar 202486.4787.1585.9286.3086.30425,900
07 Mar 202485.6386.2284.7885.8685.86393,500
06 Mar 202483.8885.0383.6484.9884.98622,300
05 Mar 202484.7485.4882.9183.1783.17432,100
04 Mar 202484.9686.0584.7985.2885.28539,100
01 Mar 202484.5184.6383.5184.5984.59463,300
29 Feb 202484.4385.3983.4583.9983.99513,300
28 Feb 202483.1285.1483.0983.9383.93739,200
27 Feb 202481.7884.6781.7883.5483.54920,600
26 Feb 202480.3981.8280.0081.6981.69482,600
23 Feb 202480.8980.9780.2780.7480.74364,600
22 Feb 202480.4580.6579.7780.6380.63386,700
21 Feb 202479.7080.4979.2679.8979.89298,100
20 Feb 202480.0981.0079.5679.7779.77615,100
16 Feb 202480.8282.5680.7281.7181.71495,600
16 Feb 20240.33 Dividend
15 Feb 202481.5782.6081.2181.4681.13657,800
14 Feb 202480.8381.6080.2881.0780.74599,000
13 Feb 202481.3281.4679.1579.8979.57566,900
12 Feb 202482.5584.3182.2883.5783.23624,600
09 Feb 202480.7482.7080.2982.5682.23480,100
08 Feb 202481.2981.8780.2580.6880.35593,900
07 Feb 202481.9182.1680.5281.5781.24757,000
06 Feb 202481.6982.9680.7781.1380.80861,000
05 Feb 202481.0485.0080.1882.1081.771,529,700
02 Feb 202484.3886.4283.4585.9285.57987,200
01 Feb 202482.6185.3282.2585.1484.80754,200
31 Jan 202482.6484.0881.9081.9181.58783,500
30 Jan 202482.5083.5582.2882.6582.32378,900
29 Jan 202481.4582.8781.3082.8182.47473,200
26 Jan 202482.0882.6781.1681.4381.10434,200
25 Jan 202480.6081.9080.3181.7781.44455,700
24 Jan 202481.0181.0479.0179.4479.12288,700
23 Jan 202481.4981.8079.8980.3279.99411,000
22 Jan 202479.4180.2979.4179.8679.54317,900
19 Jan 202478.2778.9277.3578.8878.56267,300
18 Jan 202477.8778.4977.3178.2577.93327,500
17 Jan 202476.8577.8376.6477.4677.15586,400
16 Jan 202477.8578.4077.0277.9977.67445,500
12 Jan 202480.0780.0778.2478.4278.10239,700
11 Jan 202478.6279.0277.4979.0078.68348,500
10 Jan 202478.1178.7077.8678.6278.30257,000
09 Jan 202477.9578.5677.3978.3278.00350,300
08 Jan 202477.9178.9477.7078.9278.60305,100
05 Jan 202477.7879.3177.7878.6478.32538,200
04 Jan 202477.2778.2976.7778.1277.80680,900
03 Jan 202478.0078.0676.6977.0776.76384,700
02 Jan 202479.8479.9478.4878.8978.57477,000
29 Dec 202379.9480.4679.4780.1579.83438,200
28 Dec 202379.9780.6279.7880.2879.95337,700
27 Dec 202380.8381.2380.4280.5480.21251,500
26 Dec 202380.2981.1080.0280.8780.54237,300
22 Dec 202379.9280.4879.3879.9179.59328,000
21 Dec 202380.1680.1678.8179.8379.51408,200
20 Dec 202378.7680.9278.6478.7178.39421,700
19 Dec 202379.3980.4279.2480.3980.06378,800
18 Dec 202379.8579.8578.6279.1478.82457,200
15 Dec 202380.9881.6079.1879.4079.081,064,300
14 Dec 202376.5081.7176.5081.2680.93776,100
13 Dec 202373.8376.1773.5876.0175.70609,800
12 Dec 202374.2574.5073.3573.9473.64344,900
11 Dec 202374.2975.0274.0674.4174.11398,400
08 Dec 202373.8474.7673.2774.2173.91580,000
07 Dec 202375.2575.3573.7773.9073.60523,900
06 Dec 202374.3476.3774.3274.9974.69426,900
05 Dec 202374.5474.7873.6073.8373.53421,300
04 Dec 202374.0275.2273.9175.0974.79461,800
01 Dec 202372.4774.6672.4774.6674.36676,600
30 Nov 202373.3773.6072.1472.4072.11609,000
29 Nov 202372.8473.5672.5472.9472.64503,600
28 Nov 202372.5172.8571.5772.0371.74367,100
27 Nov 202373.4273.4972.6272.7172.42452,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...