Advertisement
U.S. markets closed

The Timken Company (TKR)

NYSE - NYSE Delayed Price. Currency in USD
87.43-0.71 (-0.81%)
At close: 04:00PM EDT
87.43 +0.05 (+0.06%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202488.0388.2887.2687.4387.43373,400
Mar 27, 202486.9288.1486.6188.1488.14414,900
Mar 26, 202486.8087.1286.1886.2186.21457,300
Mar 25, 202487.5988.0886.5086.5086.50331,800
Mar 22, 202489.4289.6487.5487.6087.60303,000
Mar 21, 202488.6489.6088.0189.2689.26508,800
Mar 20, 202484.7786.8684.4586.4686.46452,900
Mar 19, 202484.2485.3684.0884.9584.95402,400
Mar 18, 202485.6386.0684.5484.5484.54506,400
Mar 15, 202484.9286.5084.6885.1785.171,042,200
Mar 14, 202487.2187.5584.9385.4385.43422,400
Mar 13, 202486.5687.5186.3087.0587.05393,500
Mar 12, 202486.0486.6885.6186.5686.56413,700
Mar 11, 202485.9386.3984.9285.8385.83322,800
Mar 08, 202486.4787.1585.9286.3086.30425,900
Mar 07, 202485.6386.2284.7885.8685.86393,500
Mar 06, 202483.8885.0383.6484.9884.98622,300
Mar 05, 202484.7485.4882.9183.1783.17432,100
Mar 04, 202484.9686.0584.7985.2885.28539,100
Mar 01, 202484.5184.6383.5184.5984.59463,300
Feb 29, 202484.4385.3983.4583.9983.99513,300
Feb 28, 202483.1285.1483.0983.9383.93739,200
Feb 27, 202481.7884.6781.7883.5483.54920,600
Feb 26, 202480.3981.8280.0081.6981.69482,600
Feb 23, 202480.8980.9780.2780.7480.74364,600
Feb 22, 202480.4580.6579.7780.6380.63386,700
Feb 21, 202479.7080.4979.2679.8979.89298,100
Feb 20, 202480.0981.0079.5679.7779.77615,100
Feb 16, 202480.8282.5680.7281.7181.71495,600
Feb 16, 20240.33 Dividend
Feb 15, 202481.5782.6081.2181.4681.13657,800
Feb 14, 202480.8381.6080.2881.0780.74599,000
Feb 13, 202481.3281.4679.1579.8979.57566,900
Feb 12, 202482.5584.3182.2883.5783.23624,600
Feb 09, 202480.7482.7080.2982.5682.23480,100
Feb 08, 202481.2981.8780.2580.6880.35593,900
Feb 07, 202481.9182.1680.5281.5781.24757,000
Feb 06, 202481.6982.9680.7781.1380.80861,000
Feb 05, 202481.0485.0080.1882.1081.771,529,700
Feb 02, 202484.3886.4283.4585.9285.57987,200
Feb 01, 202482.6185.3282.2585.1484.80754,200
Jan 31, 202482.6484.0881.9081.9181.58783,500
Jan 30, 202482.5083.5582.2882.6582.32378,900
Jan 29, 202481.4582.8781.3082.8182.47473,200
Jan 26, 202482.0882.6781.1681.4381.10434,200
Jan 25, 202480.6081.9080.3181.7781.44455,700
Jan 24, 202481.0181.0479.0179.4479.12288,700
Jan 23, 202481.4981.8079.8980.3279.99411,000
Jan 22, 202479.4180.2979.4179.8679.54317,900
Jan 19, 202478.2778.9277.3578.8878.56267,300
Jan 18, 202477.8778.4977.3178.2577.93327,500
Jan 17, 202476.8577.8376.6477.4677.15586,400
Jan 16, 202477.8578.4077.0277.9977.67445,500
Jan 12, 202480.0780.0778.2478.4278.10239,700
Jan 11, 202478.6279.0277.4979.0078.68348,500
Jan 10, 202478.1178.7077.8678.6278.30257,000
Jan 09, 202477.9578.5677.3978.3278.00350,300
Jan 08, 202477.9178.9477.7078.9278.60305,100
Jan 05, 202477.7879.3177.7878.6478.32538,200
Jan 04, 202477.2778.2976.7778.1277.80680,900
Jan 03, 202478.0078.0676.6977.0776.76384,700
Jan 02, 202479.8479.9478.4878.8978.57477,000
Dec 29, 202379.9480.4679.4780.1579.83438,200
Dec 28, 202379.9780.6279.7880.2879.95337,700
Dec 27, 202380.8381.2380.4280.5480.21251,500
Dec 26, 202380.2981.1080.0280.8780.54237,300
Dec 22, 202379.9280.4879.3879.9179.59328,000
Dec 21, 202380.1680.1678.8179.8379.51408,200
Dec 20, 202378.7680.9278.6478.7178.39421,700
Dec 19, 202379.3980.4279.2480.3980.06378,800
Dec 18, 202379.8579.8578.6279.1478.82457,200
Dec 15, 202380.9881.6079.1879.4079.081,064,300
Dec 14, 202376.5081.7176.5081.2680.93776,100
Dec 13, 202373.8376.1773.5876.0175.70609,800
Dec 12, 202374.2574.5073.3573.9473.64344,900
Dec 11, 202374.2975.0274.0674.4174.11398,400
Dec 08, 202373.8474.7673.2774.2173.91580,000
Dec 07, 202375.2575.3573.7773.9073.60523,900
Dec 06, 202374.3476.3774.3274.9974.69426,900
Dec 05, 202374.5474.7873.6073.8373.53421,300
Dec 04, 202374.0275.2273.9175.0974.79461,800
Dec 01, 202372.4774.6672.4774.6674.36676,600
Nov 30, 202373.3773.6072.1472.4072.11609,000
Nov 29, 202372.8473.5672.5472.9472.64503,600
Nov 28, 202372.5172.8571.5772.0371.74367,100
Nov 27, 202373.4273.4972.6272.7172.42452,700
Nov 24, 202373.1574.0772.8073.9473.64136,100
Nov 22, 202372.9073.4172.4273.1472.84464,600
Nov 21, 202373.7573.8572.7672.9072.60492,500
Nov 20, 202374.3974.4073.6573.9973.69410,100
Nov 17, 202374.3274.6773.8874.4474.14610,300
Nov 16, 202373.8774.5072.8673.4673.16432,400
Nov 15, 202373.8675.6973.8374.4674.16499,600
Nov 14, 202372.6874.3272.4373.9273.62419,900
Nov 13, 202370.8471.0370.1570.5470.25543,700
Nov 13, 20230.33 Dividend
Nov 10, 202370.7371.9070.5771.7171.09365,800
Nov 09, 202371.6371.7670.2470.3469.73273,500
Nov 08, 202370.8771.2870.5570.8770.26392,700
Nov 07, 202371.1371.8070.6070.6270.01407,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...