NYSE:TKR
Timken Company (The) Stock Price (Quote)
$89.49
+0.320 (+0.359%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.63 | $94.71 | Friday, 3rd May 2024 TKR stock ended at $89.49. This is 0.359% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.01% from a day low at $88.88 to a day high of $90.67. |
| 90 days | $79.15 | $94.71 | |
| 52 weeks | $65.71 | $95.08 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $90.48 | $90.67 | $88.88 | $89.49 | 403 806 |
| May 02, 2024 | $88.13 | $89.37 | $87.20 | $89.17 | 545 708 |
| May 01, 2024 | $89.92 | $90.11 | $86.68 | $87.49 | 644 347 |
| Apr 30, 2024 | $91.53 | $94.71 | $89.09 | $89.22 | 1 264 447 |
| Apr 29, 2024 | $85.36 | $86.86 | $85.14 | $86.70 | 868 430 |
| Apr 26, 2024 | $85.04 | $86.11 | $84.90 | $84.98 | 490 204 |
| Apr 25, 2024 | $85.23 | $85.50 | $83.90 | $84.85 | 468 669 |
| Apr 24, 2024 | $86.68 | $87.50 | $85.36 | $86.02 | 430 063 |
| Apr 23, 2024 | $85.92 | $87.66 | $85.92 | $86.61 | 318 969 |
| Apr 22, 2024 | $85.63 | $86.87 | $84.96 | $85.69 | 402 970 |
| Apr 19, 2024 | $84.02 | $85.61 | $83.83 | $85.50 | 343 702 |
| Apr 18, 2024 | $84.36 | $85.52 | $83.94 | $84.19 | 474 101 |
| Apr 17, 2024 | $85.27 | $85.64 | $83.80 | $83.83 | 302 052 |
| Apr 16, 2024 | $84.60 | $85.35 | $83.63 | $84.77 | 456 422 |
| Apr 15, 2024 | $86.17 | $86.92 | $84.78 | $85.05 | 321 086 |
| Apr 12, 2024 | $85.90 | $86.35 | $84.47 | $84.80 | 259 419 |
| Apr 11, 2024 | $86.97 | $87.34 | $84.49 | $86.57 | 457 738 |
| Apr 10, 2024 | $86.99 | $87.92 | $85.77 | $86.66 | 478 666 |
| Apr 09, 2024 | $88.51 | $88.83 | $87.07 | $88.49 | 276 852 |
| Apr 08, 2024 | $88.54 | $89.09 | $88.01 | $88.23 | 292 771 |
| Apr 05, 2024 | $86.01 | $87.87 | $85.39 | $87.83 | 403 647 |
| Apr 04, 2024 | $88.34 | $88.99 | $85.85 | $86.24 | 391 143 |
| Apr 03, 2024 | $86.41 | $87.64 | $85.51 | $87.39 | 280 825 |
| Apr 02, 2024 | $86.77 | $87.17 | $86.32 | $86.40 | 449 333 |
| Apr 01, 2024 | $87.55 | $88.03 | $86.74 | $87.85 | 476 955 |
