NYSE:TKR
Timken Company (The) Stock Price (Quote)
$86.89
+0.460 (+0.532%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $83.88 | $93.66 | Friday, 31st May 2024 TKR stock ended at $86.89. This is 0.532% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.29% from a day low at $85.27 to a day high of $87.23. |
90 days | $82.91 | $94.71 | |
52 weeks | $65.71 | $95.08 |
Historical Timken Company (The) prices
Date | Open | High | Low | Close | Volume |
Mar 22, 2023 | $79.70 | $80.83 | $77.25 | $77.31 | 577 493 |
Mar 21, 2023 | $77.99 | $80.66 | $77.27 | $80.04 | 1 073 669 |
Mar 20, 2023 | $75.18 | $76.89 | $74.59 | $76.12 | 750 565 |
Mar 17, 2023 | $77.93 | $77.97 | $73.56 | $73.99 | 1 537 704 |
Mar 16, 2023 | $77.28 | $79.72 | $77.02 | $78.90 | 615 976 |
Mar 15, 2023 | $80.39 | $80.68 | $77.10 | $78.52 | 766 808 |
Mar 14, 2023 | $82.94 | $83.86 | $81.58 | $82.74 | 510 167 |
Mar 13, 2023 | $80.50 | $81.80 | $79.44 | $80.61 | 470 868 |
Mar 10, 2023 | $85.79 | $85.79 | $81.84 | $82.25 | 583 947 |
Mar 09, 2023 | $88.57 | $89.05 | $85.75 | $85.92 | 424 694 |
Mar 08, 2023 | $87.06 | $88.42 | $86.91 | $88.26 | 607 920 |
Mar 07, 2023 | $87.95 | $88.67 | $87.01 | $87.08 | 566 523 |
Mar 06, 2023 | $88.82 | $89.40 | $87.17 | $87.68 | 725 056 |
Mar 03, 2023 | $88.04 | $88.81 | $87.69 | $88.58 | 424 510 |
Mar 02, 2023 | $85.69 | $87.94 | $85.29 | $87.66 | 367 437 |
Mar 01, 2023 | $85.39 | $87.12 | $85.01 | $86.26 | 511 472 |
Feb 28, 2023 | $85.85 | $86.90 | $85.44 | $85.45 | 578 805 |
Feb 27, 2023 | $86.33 | $87.00 | $85.51 | $85.77 | 741 440 |
Feb 24, 2023 | $84.47 | $86.05 | $84.47 | $86.00 | 590 735 |
Feb 23, 2023 | $85.91 | $86.59 | $84.93 | $86.09 | 301 567 |
Feb 22, 2023 | $85.19 | $86.36 | $85.19 | $85.70 | 407 791 |
Feb 21, 2023 | $86.65 | $86.65 | $84.95 | $85.28 | 971 757 |
Feb 17, 2023 | $85.87 | $86.84 | $85.33 | $86.80 | 444 937 |
Feb 16, 2023 | $85.78 | $87.46 | $85.38 | $86.67 | 422 340 |
Feb 15, 2023 | $85.44 | $87.86 | $85.34 | $87.65 | 467 236 |
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.
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.
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.
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.