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
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.

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