The Timken Company (TKR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 85.23 | 85.50 | 83.90 | 84.85 | 84.85 | 478,200 |
| Apr 24, 2024 | 86.68 | 87.50 | 85.36 | 86.02 | 86.02 | 439,300 |
| Apr 23, 2024 | 85.92 | 87.67 | 85.57 | 86.61 | 86.61 | 319,000 |
| Apr 22, 2024 | 85.63 | 86.87 | 84.96 | 85.69 | 85.69 | 507,100 |
| Apr 19, 2024 | 84.02 | 85.61 | 83.83 | 85.50 | 85.50 | 478,600 |
| Apr 18, 2024 | 84.36 | 85.52 | 83.91 | 84.19 | 84.19 | 529,700 |
| Apr 17, 2024 | 85.27 | 85.64 | 83.80 | 83.83 | 83.83 | 311,800 |
| Apr 16, 2024 | 84.60 | 85.35 | 83.63 | 84.77 | 84.77 | 480,200 |
| Apr 15, 2024 | 86.17 | 86.92 | 84.78 | 85.05 | 85.05 | 327,300 |
| Apr 12, 2024 | 85.90 | 86.35 | 84.47 | 84.80 | 84.80 | 266,700 |
| Apr 11, 2024 | 86.97 | 87.34 | 84.49 | 86.57 | 86.57 | 474,800 |
| Apr 10, 2024 | 86.99 | 87.92 | 85.77 | 86.66 | 86.66 | 491,200 |
| Apr 09, 2024 | 88.51 | 88.83 | 87.07 | 88.49 | 88.49 | 286,200 |
| Apr 08, 2024 | 88.54 | 89.09 | 88.01 | 88.23 | 88.23 | 351,200 |
| Apr 05, 2024 | 86.01 | 87.87 | 85.39 | 87.83 | 87.83 | 435,400 |
| Apr 04, 2024 | 88.34 | 89.00 | 85.85 | 86.24 | 86.24 | 391,200 |
| Apr 03, 2024 | 86.41 | 87.64 | 85.51 | 87.39 | 87.39 | 329,500 |
| Apr 02, 2024 | 86.77 | 87.17 | 86.32 | 86.40 | 86.40 | 462,100 |
| Apr 01, 2024 | 87.55 | 88.03 | 86.74 | 87.85 | 87.85 | 494,700 |
| Mar 28, 2024 | 88.03 | 88.28 | 87.26 | 87.43 | 87.43 | 373,400 |
| Mar 27, 2024 | 86.92 | 88.14 | 86.61 | 88.14 | 88.14 | 414,900 |
| Mar 26, 2024 | 86.80 | 87.12 | 86.18 | 86.21 | 86.21 | 457,300 |
| Mar 25, 2024 | 87.59 | 88.08 | 86.50 | 86.50 | 86.50 | 331,800 |
| Mar 22, 2024 | 89.42 | 89.64 | 87.54 | 87.60 | 87.60 | 303,000 |
| Mar 21, 2024 | 88.64 | 89.60 | 88.01 | 89.26 | 89.26 | 508,800 |
| Mar 20, 2024 | 84.77 | 86.86 | 84.45 | 86.46 | 86.46 | 452,900 |
| Mar 19, 2024 | 84.24 | 85.36 | 84.08 | 84.95 | 84.95 | 402,400 |
| Mar 18, 2024 | 85.63 | 86.06 | 84.54 | 84.54 | 84.54 | 506,400 |
| Mar 15, 2024 | 84.92 | 86.50 | 84.68 | 85.17 | 85.17 | 1,042,200 |
| Mar 14, 2024 | 87.21 | 87.55 | 84.93 | 85.43 | 85.43 | 422,400 |
| Mar 13, 2024 | 86.56 | 87.51 | 86.30 | 87.05 | 87.05 | 393,500 |
| Mar 12, 2024 | 86.04 | 86.68 | 85.61 | 86.56 | 86.56 | 413,700 |
| Mar 11, 2024 | 85.93 | 86.39 | 84.92 | 85.83 | 85.83 | 322,800 |
| Mar 08, 2024 | 86.47 | 87.15 | 85.92 | 86.30 | 86.30 | 425,900 |
| Mar 07, 2024 | 85.63 | 86.22 | 84.78 | 85.86 | 85.86 | 393,500 |
| Mar 06, 2024 | 83.88 | 85.03 | 83.64 | 84.98 | 84.98 | 622,300 |
| Mar 05, 2024 | 84.74 | 85.48 | 82.91 | 83.17 | 83.17 | 432,100 |
| Mar 04, 2024 | 84.96 | 86.05 | 84.79 | 85.28 | 85.28 | 539,100 |
| Mar 01, 2024 | 84.51 | 84.63 | 83.51 | 84.59 | 84.59 | 463,300 |
| Feb 29, 2024 | 84.43 | 85.39 | 83.45 | 83.99 | 83.99 | 513,300 |
| Feb 28, 2024 | 83.12 | 85.14 | 83.09 | 83.93 | 83.93 | 739,200 |
| Feb 27, 2024 | 81.78 | 84.67 | 81.78 | 83.54 | 83.54 | 920,600 |
| Feb 26, 2024 | 80.39 | 81.82 | 80.00 | 81.69 | 81.69 | 482,600 |
| Feb 23, 2024 | 80.89 | 80.97 | 80.27 | 80.74 | 80.74 | 364,600 |
| Feb 22, 2024 | 80.45 | 80.65 | 79.77 | 80.63 | 80.63 | 386,700 |
| Feb 21, 2024 | 79.70 | 80.49 | 79.26 | 79.89 | 79.89 | 298,100 |
| Feb 20, 2024 | 80.09 | 81.00 | 79.56 | 79.77 | 79.77 | 615,100 |
| Feb 16, 2024 | 80.82 | 82.56 | 80.72 | 81.71 | 81.71 | 495,600 |
| Feb 16, 2024 | 0.33 Dividend | |||||
| Feb 15, 2024 | 81.57 | 82.60 | 81.21 | 81.46 | 81.13 | 657,800 |
| Feb 14, 2024 | 80.83 | 81.60 | 80.28 | 81.07 | 80.74 | 599,000 |
| Feb 13, 2024 | 81.32 | 81.46 | 79.15 | 79.89 | 79.57 | 566,900 |
| Feb 12, 2024 | 82.55 | 84.31 | 82.28 | 83.57 | 83.23 | 624,600 |
| Feb 09, 2024 | 80.74 | 82.70 | 80.29 | 82.56 | 82.23 | 480,100 |
| Feb 08, 2024 | 81.29 | 81.87 | 80.25 | 80.68 | 80.35 | 593,900 |
| Feb 07, 2024 | 81.91 | 82.16 | 80.52 | 81.57 | 81.24 | 757,000 |
| Feb 06, 2024 | 81.69 | 82.96 | 80.77 | 81.13 | 80.80 | 861,000 |
| Feb 05, 2024 | 81.04 | 85.00 | 80.18 | 82.10 | 81.77 | 1,529,700 |
| Feb 02, 2024 | 84.38 | 86.42 | 83.45 | 85.92 | 85.57 | 987,200 |
| Feb 01, 2024 | 82.61 | 85.32 | 82.25 | 85.14 | 84.80 | 754,200 |
| Jan 31, 2024 | 82.64 | 84.08 | 81.90 | 81.91 | 81.58 | 783,500 |
| Jan 30, 2024 | 82.50 | 83.55 | 82.28 | 82.65 | 82.32 | 378,900 |
| Jan 29, 2024 | 81.45 | 82.87 | 81.30 | 82.81 | 82.47 | 473,200 |
| Jan 26, 2024 | 82.08 | 82.67 | 81.16 | 81.43 | 81.10 | 434,200 |
| Jan 25, 2024 | 80.60 | 81.90 | 80.31 | 81.77 | 81.44 | 455,700 |
| Jan 24, 2024 | 81.01 | 81.04 | 79.01 | 79.44 | 79.12 | 288,700 |
| Jan 23, 2024 | 81.49 | 81.80 | 79.89 | 80.32 | 79.99 | 411,000 |
| Jan 22, 2024 | 79.41 | 80.29 | 79.41 | 79.86 | 79.54 | 317,900 |
| Jan 19, 2024 | 78.27 | 78.92 | 77.35 | 78.88 | 78.56 | 267,300 |
| Jan 18, 2024 | 77.87 | 78.49 | 77.31 | 78.25 | 77.93 | 327,500 |
| Jan 17, 2024 | 76.85 | 77.83 | 76.64 | 77.46 | 77.15 | 586,400 |
| Jan 16, 2024 | 77.85 | 78.40 | 77.02 | 77.99 | 77.67 | 445,500 |
| Jan 12, 2024 | 80.07 | 80.07 | 78.24 | 78.42 | 78.10 | 239,700 |
| Jan 11, 2024 | 78.62 | 79.02 | 77.49 | 79.00 | 78.68 | 348,500 |
| Jan 10, 2024 | 78.11 | 78.70 | 77.86 | 78.62 | 78.30 | 257,000 |
| Jan 09, 2024 | 77.95 | 78.56 | 77.39 | 78.32 | 78.00 | 350,300 |
| Jan 08, 2024 | 77.91 | 78.94 | 77.70 | 78.92 | 78.60 | 305,100 |
| Jan 05, 2024 | 77.78 | 79.31 | 77.78 | 78.64 | 78.32 | 538,200 |
| Jan 04, 2024 | 77.27 | 78.29 | 76.77 | 78.12 | 77.80 | 680,900 |
| Jan 03, 2024 | 78.00 | 78.06 | 76.69 | 77.07 | 76.76 | 384,700 |
| Jan 02, 2024 | 79.84 | 79.94 | 78.48 | 78.89 | 78.57 | 477,000 |
| Dec 29, 2023 | 79.94 | 80.46 | 79.47 | 80.15 | 79.83 | 438,200 |
| Dec 28, 2023 | 79.97 | 80.62 | 79.78 | 80.28 | 79.95 | 337,700 |
| Dec 27, 2023 | 80.83 | 81.23 | 80.42 | 80.54 | 80.21 | 251,500 |
| Dec 26, 2023 | 80.29 | 81.10 | 80.02 | 80.87 | 80.54 | 237,300 |
| Dec 22, 2023 | 79.92 | 80.48 | 79.38 | 79.91 | 79.59 | 328,000 |
| Dec 21, 2023 | 80.16 | 80.16 | 78.81 | 79.83 | 79.51 | 408,200 |
| Dec 20, 2023 | 78.76 | 80.92 | 78.64 | 78.71 | 78.39 | 421,700 |
| Dec 19, 2023 | 79.39 | 80.42 | 79.24 | 80.39 | 80.06 | 378,800 |
| Dec 18, 2023 | 79.85 | 79.85 | 78.62 | 79.14 | 78.82 | 457,200 |
| Dec 15, 2023 | 80.98 | 81.60 | 79.18 | 79.40 | 79.08 | 1,064,300 |
| Dec 14, 2023 | 76.50 | 81.71 | 76.50 | 81.26 | 80.93 | 776,100 |
| Dec 13, 2023 | 73.83 | 76.17 | 73.58 | 76.01 | 75.70 | 609,800 |
| Dec 12, 2023 | 74.25 | 74.50 | 73.35 | 73.94 | 73.64 | 344,900 |
| Dec 11, 2023 | 74.29 | 75.02 | 74.06 | 74.41 | 74.11 | 398,400 |
| Dec 08, 2023 | 73.84 | 74.76 | 73.27 | 74.21 | 73.91 | 580,000 |
| Dec 07, 2023 | 75.25 | 75.35 | 73.77 | 73.90 | 73.60 | 523,900 |
| Dec 06, 2023 | 74.34 | 76.37 | 74.32 | 74.99 | 74.69 | 426,900 |
| Dec 05, 2023 | 74.54 | 74.78 | 73.60 | 73.83 | 73.53 | 421,300 |
| Dec 04, 2023 | 74.02 | 75.22 | 73.91 | 75.09 | 74.79 | 461,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.