NYSE:TKR
Timken Company (The) Stock Price (Quote)
$90.63
-0.160 (-0.176%)
At Close: May 17, 2024
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 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $79.92 | $80.48 | $79.38 | $79.91 | 327 540 |
Dec 21, 2023 | $80.16 | $80.16 | $78.81 | $79.83 | 355 863 |
Dec 20, 2023 | $78.76 | $80.92 | $78.64 | $78.71 | 395 936 |
Dec 19, 2023 | $79.39 | $80.42 | $79.24 | $80.39 | 378 710 |
Dec 18, 2023 | $79.85 | $79.85 | $78.62 | $79.14 | 452 078 |
Dec 15, 2023 | $80.98 | $81.60 | $79.18 | $79.40 | 1 063 048 |
Dec 14, 2023 | $76.50 | $81.71 | $76.50 | $81.26 | 657 822 |
Dec 13, 2023 | $73.83 | $76.17 | $73.59 | $76.01 | 563 717 |
Dec 12, 2023 | $74.25 | $74.50 | $73.35 | $73.94 | 310 086 |
Dec 11, 2023 | $74.29 | $75.02 | $74.08 | $74.41 | 398 380 |
Dec 08, 2023 | $73.84 | $74.76 | $73.27 | $74.21 | 468 625 |
Dec 07, 2023 | $75.25 | $75.35 | $73.77 | $73.90 | 523 903 |
Dec 06, 2023 | $74.34 | $76.37 | $74.32 | $74.99 | 426 795 |
Dec 05, 2023 | $74.54 | $74.78 | $73.60 | $73.83 | 421 247 |
Dec 04, 2023 | $74.02 | $75.22 | $73.91 | $75.09 | 461 732 |
Dec 01, 2023 | $72.47 | $74.66 | $72.36 | $74.66 | 600 550 |
Nov 30, 2023 | $73.37 | $73.60 | $72.14 | $72.40 | 496 393 |
Nov 29, 2023 | $72.84 | $73.56 | $72.54 | $72.94 | 485 594 |
Nov 28, 2023 | $72.51 | $72.85 | $71.57 | $72.03 | 290 407 |
Nov 27, 2023 | $73.42 | $73.50 | $72.62 | $72.71 | 372 633 |
Nov 24, 2023 | $73.15 | $74.06 | $72.95 | $73.94 | 136 110 |
Nov 22, 2023 | $72.90 | $73.41 | $72.42 | $73.14 | 462 828 |
Nov 21, 2023 | $73.75 | $73.80 | $72.76 | $72.90 | 491 443 |
Nov 20, 2023 | $74.39 | $74.40 | $73.65 | $73.99 | 406 703 |
Nov 17, 2023 | $74.32 | $74.66 | $73.88 | $74.44 | 609 916 |
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.