TKR

Timken Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Timken Co TKR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.45 -1.69% 84.24 20:00:00
Open Price Low Price High Price Close Price Prev Close
85.14 82.75 85.21 84.24 85.69
more quote information »

TKR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week84.8086.0782.7584.69415,780-0.56-0.66%
1 Month76.7286.0774.9580.49409,8647.529.8%
3 Months61.0986.0755.350171.92519,26223.1537.89%
6 Months47.8686.0744.9562.17507,79036.3876.01%
1 Year57.7086.0722.25550.26611,80026.5446.0%
3 Years52.3586.0722.25547.38641,19831.8960.92%
5 Years24.0886.0722.2244.24657,27260.16249.83%

TKR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 84.24 -1.45 -1.69% 85.14 85.21 82.75 448,262
Jan 14 2021 85.69 1.56 1.85% 84.87 86.07 84.15 306,007
Jan 13 2021 84.13 -1.29 -1.51% 84.87 85.27 83.75 419,751
Jan 12 2021 85.42 1.13 1.34% 84.51 86.03 84.25 472,507
Jan 11 2021 84.29 -0.09 -0.11% 82.99 85.03 82.95 273,191
Jan 08 2021 84.38 -0.49 -0.58% 84.80 85.545 83.07 511,612
Jan 07 2021 84.87 1.61 1.93% 84.39 85.65 82.61 520,571
Jan 06 2021 83.26 5.45 7.0% 79.00 83.52 79.00 742,554
Jan 05 2021 77.81 2.27 3.01% 75.44 77.901 75.44 472,152
Jan 04 2021 75.54 -1.82 -2.35% 77.90 78.32 74.95 441,483
Dec 31 2020 77.36 0.08 0.1% 77.39 77.90 76.22 276,404
Dec 30 2020 77.28 1.63 2.15% 75.77 77.51 75.69 221,933
Dec 29 2020 75.65 -0.99 -1.29% 76.81 77.01 75.19 307,903
Dec 28 2020 76.64 -0.72 -0.93% 77.55 78.01 76.43 389,796
Dec 24 2020 77.36 0.41 0.53% 77.34 77.39 76.41 131,443
Dec 23 2020 76.95 0.54 0.71% 76.70 77.38 76.21 302,733
Dec 22 2020 76.41 -0.88 -1.14% 77.24 77.24 75.84 314,013
Dec 21 2020 77.29 0.36 0.47% 75.98 77.47 75.12 393,583
Dec 18 2020 76.93 0.70 0.92% 76.72 77.78 76.57 778,166
Dec 17 2020 76.23 -0.11 -0.14% 76.26 76.73 75.32 487,493
Dec 16 2020 76.34 -2.01 -2.57% 78.40 78.40 75.94 633,455
See More Historical Prices ยป
Your Recent History
NYSE
TKR
Timken
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210116 06:51:31