Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Timken Co | TKR | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.32 | 0.36% | 89.49 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 90.48 | 88.88 | 90.67 | 89.49 | 89.17 |
TKR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 85.04 | 94.705 | 84.90 | 87.86 | 831,490 | 4.45 | 5.23% |
| 1 Month | 86.01 | 94.705 | 83.63 | 86.68 | 515,614 | 3.48 | 4.05% |
| 3 Months | 80.74 | 94.705 | 79.15 | 85.21 | 498,926 | 8.75 | 10.84% |
| 6 Months | 72.19 | 94.705 | 70.15 | 81.25 | 492,638 | 17.30 | 23.96% |
| 1 Year | 79.61 | 95.08 | 65.71 | 79.91 | 540,728 | 9.88 | 12.41% |
| 3 Years | 85.01 | 95.08 | 50.85 | 73.85 | 536,010 | 4.48 | 5.27% |
| 5 Years | 50.77 | 95.08 | 22.255 | 65.24 | 568,211 | 38.72 | 76.27% |
TKR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 89.49 | 0.32 | 0.36% | 90.48 | 90.67 | 88.88 | 408,980 |
| May 02 2024 | 89.17 | 1.68 | 1.92% | 88.13 | 89.37 | 87.20 | 601,952 |
| May 01 2024 | 87.49 | -1.73 | -1.94% | 89.92 | 90.11 | 86.68 | 738,183 |
| Apr 30 2024 | 89.22 | 2.52 | 2.91% | 91.53 | 94.705 | 89.09 | 1,432,797 |
| Apr 29 2024 | 86.70 | 1.72 | 2.02% | 85.36 | 86.86 | 85.14 | 881,835 |
| Apr 26 2024 | 84.98 | 0.13 | 0.15% | 85.04 | 86.11 | 84.90 | 502,683 |
| Apr 25 2024 | 84.85 | -1.17 | -1.36% | 85.23 | 85.495 | 83.90 | 478,185 |
| Apr 24 2024 | 86.02 | -0.59 | -0.68% | 86.68 | 87.50 | 85.36 | 439,147 |
| Apr 23 2024 | 86.61 | 0.92 | 1.07% | 85.92 | 87.67 | 85.5701 | 319,024 |
| Apr 22 2024 | 85.69 | 0.19 | 0.22% | 85.63 | 86.87 | 84.955 | 507,102 |
| Apr 19 2024 | 85.50 | 1.31 | 1.56% | 84.02 | 85.61 | 83.83 | 478,578 |
| Apr 18 2024 | 84.19 | 0.36 | 0.43% | 84.36 | 85.5156 | 83.85 | 529,735 |
| Apr 17 2024 | 83.83 | -0.94 | -1.11% | 85.27 | 85.74 | 83.80 | 311,835 |
| Apr 16 2024 | 84.77 | -0.28 | -0.33% | 84.60 | 85.35 | 83.63 | 480,238 |
| Apr 15 2024 | 85.05 | 0.25 | 0.29% | 86.17 | 86.92 | 84.78 | 327,312 |
| Apr 12 2024 | 84.80 | -1.77 | -2.04% | 85.90 | 86.35 | 84.47 | 266,692 |
| Apr 11 2024 | 86.57 | -0.09 | -0.10% | 86.97 | 87.34 | 84.49 | 474,485 |
| Apr 10 2024 | 86.66 | -1.83 | -2.07% | 86.99 | 87.92 | 85.77 | 491,235 |
| Apr 09 2024 | 88.49 | 0.26 | 0.29% | 88.51 | 88.825 | 87.07 | 286,198 |
| Apr 08 2024 | 88.23 | 0.40 | 0.46% | 88.54 | 89.09 | 88.01 | 351,158 |
| Apr 05 2024 | 87.83 | 1.59 | 1.84% | 86.01 | 87.87 | 85.39 | 435,327 |
| Apr 04 2024 | 86.24 | -1.15 | -1.32% | 88.34 | 89.00 | 85.854 | 391,169 |
