14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $83.80 $94.71 Friday, 17th May 2024 TKR stock ended at $90.63. This is 0.176% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.08% from a day low at $90.04 to a day high of $91.01.
90 days $79.26 $94.71
52 weeks $65.71 $95.08

Historical Timken Company (The) prices

Date Open High Low Close Volume
Jun 27, 2023 $87.85 $89.60 $87.30 $89.51 458 602
Jun 26, 2023 $86.29 $88.67 $86.29 $87.63 625 851
Jun 23, 2023 $84.90 $85.42 $82.88 $84.91 706 377
Jun 22, 2023 $86.50 $86.50 $85.24 $86.23 390 400
Jun 21, 2023 $85.46 $87.40 $85.40 $86.76 454 311
Jun 20, 2023 $84.70 $86.33 $84.06 $86.17 453 732
Jun 16, 2023 $86.55 $86.51 $84.59 $85.01 429 869
Jun 15, 2023 $83.70 $86.12 $83.70 $86.08 446 529
Jun 14, 2023 $86.06 $86.51 $83.50 $84.10 687 785
Jun 13, 2023 $84.32 $86.67 $84.32 $85.87 517 469
Jun 12, 2023 $82.69 $84.41 $82.39 $84.18 467 848
Jun 09, 2023 $83.92 $84.18 $81.93 $82.69 460 482
Jun 08, 2023 $83.55 $84.28 $82.85 $83.77 668 367
Jun 07, 2023 $80.89 $83.88 $80.38 $83.56 746 413
Jun 06, 2023 $77.35 $80.99 $77.11 $80.40 673 866
Jun 05, 2023 $77.60 $77.78 $75.88 $77.70 551 355
Jun 02, 2023 $74.45 $78.70 $74.78 $78.18 691 932
Jun 01, 2023 $71.89 $73.58 $71.64 $72.94 435 977
May 31, 2023 $73.86 $74.58 $71.19 $71.55 570 164
May 30, 2023 $75.71 $75.69 $74.32 $74.39 417 541
May 26, 2023 $75.26 $75.51 $73.66 $75.33 466 837
May 25, 2023 $72.60 $73.84 $72.26 $73.81 450 983
May 24, 2023 $73.88 $73.88 $72.34 $72.63 297 225
May 23, 2023 $74.75 $75.78 $73.80 $74.37 455 535
May 22, 2023 $74.80 $75.81 $74.24 $75.16 436 642

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TKR stock historical prices to predict future price movements?
Trend Analysis: Examine the TKR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TKR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Timken Company (The)

Timken Company (The) The Timken Company designs, manufactures, and manages engineered bearings and power transmission products worldwide. It operates in two segments, Mobile Industries and Process Industries. The Mobile Industries segment offers a portfolio of bearings, seals, and lubrication devices and systems, as well as power transmission components, engineered chains, augers, belts, couplings, clutches, brakes, and related products and maintenance services to or... TKR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT