TKR

Timken Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Timken Co TKR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 0.11% 53.58 18:30:00
Close Price Low Price High Price Open Price Previous Close
53.58 52.89 53.97 52.96 53.52
more quote information »

TKR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week56.9057.30552.5154.36609,566-3.32-5.83%
1 Month54.3058.6252.5155.73567,378-0.72-1.33%
3 Months46.0758.6243.2351.92531,6597.5116.3%
6 Months30.2758.6228.2644.10623,52223.3177.01%
1 Year42.9558.7822.25546.20633,49410.6324.75%
3 Years49.1058.7822.25545.81644,4624.489.12%
5 Years27.4958.7822.2242.06676,27426.0994.91%

TKR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 53.58 0.06 0.11% 52.96 53.97 52.89 322,326
Sep 24 2020 53.52 0.49 0.92% 53.17 54.18 52.51 361,820
Sep 23 2020 53.03 -1.27 -2.34% 54.26 55.11 52.98 448,200
Sep 22 2020 54.30 0.63 1.17% 53.63 54.42 53.195 570,945
Sep 21 2020 53.67 -2.10 -3.77% 54.20 54.31 52.67 674,721
Sep 18 2020 55.7728 -1.05 -1.84% 56.90 57.305 55.57 992,145
Sep 17 2020 56.82 -1.16 -2.01% 56.75 57.47 55.73 593,590
Sep 16 2020 57.9845 0.40 0.7% 58.00 58.62 57.26 756,316
Sep 15 2020 57.58 0.75 1.32% 57.27 57.84 56.49 694,670
Sep 14 2020 56.83 0.54 0.96% 56.88 57.12 56.11 542,371
Sep 11 2020 56.29 1.02 1.85% 55.55 56.69 55.34 429,558
Sep 10 2020 55.27 -0.58 -1.04% 56.18 56.44 55.22 655,984
Sep 09 2020 55.85 2.03 3.77% 54.28 56.17 54.19 502,387
Sep 08 2020 53.82 -1.37 -2.48% 54.35 55.22 53.78 542,776
Sep 04 2020 55.19 0.33 0.6% 55.92 56.12 54.35 573,926
Sep 03 2020 54.86 -2.52 -4.39% 57.03 57.43 54.54 508,544
Sep 02 2020 57.38 0.90 1.59% 56.53 57.56 55.99 466,759
Sep 01 2020 56.48 2.29 4.23% 54.00 56.60 53.92 707,380
Aug 31 2020 54.19 -0.39 -0.71% 54.76 54.835 54.17 318,842
Aug 28 2020 54.58 0.41 0.76% 54.30 55.04 53.92 311,957
Aug 27 2020 54.17 -0.30 -0.55% 54.90 55.04 53.89 265,835
See More Historical Prices »
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:20200927 20:43:43