Range Low Price High Price Comment
30 days $83.90 $94.71 Friday, 24th May 2024 TKR stock ended at $87.08. This is 0.99% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.17% from a day low at $86.66 to a day high of $88.54.
90 days $80.00 $94.71
52 weeks $65.71 $95.08

Historical Timken Company (The) prices

Date Open High Low Close Volume
Feb 26, 2016 $30.11 $30.13 $29.62 $29.82 616 700
Feb 25, 2016 $30.13 $30.31 $29.23 $29.77 996 400
Feb 24, 2016 $29.06 $30.19 $28.64 $30.08 712 300
Feb 23, 2016 $30.47 $30.92 $29.64 $29.66 601 100
Feb 22, 2016 $30.59 $31.15 $30.42 $30.69 693 800
Feb 19, 2016 $30.23 $30.40 $29.57 $30.14 986 600
Feb 18, 2016 $30.27 $30.83 $29.47 $30.55 1 507 700
Feb 17, 2016 $30.74 $31.64 $30.56 $30.45 1 467 000
Feb 16, 2016 $30.45 $30.77 $29.70 $30.10 1 056 500
Feb 12, 2016 $28.40 $30.02 $28.32 $29.64 1 182 900
Feb 11, 2016 $27.75 $28.58 $27.63 $27.86 965 200
Feb 10, 2016 $29.00 $29.20 $27.93 $27.97 1 155 900
Feb 09, 2016 $28.50 $29.69 $28.50 $28.75 1 178 900
Feb 08, 2016 $29.14 $29.67 $28.55 $28.84 1 122 500
Feb 05, 2016 $29.28 $30.26 $29.04 $29.27 1 454 100
Feb 04, 2016 $27.93 $30.13 $27.68 $29.07 2 103 000
Feb 03, 2016 $26.42 $28.06 $25.58 $27.78 1 776 600
Feb 02, 2016 $25.66 $25.73 $25.12 $25.30 1 467 900
Feb 01, 2016 $26.08 $26.31 $25.58 $25.93 837 200
Jan 29, 2016 $25.49 $26.56 $25.49 $26.33 1 098 700
Jan 28, 2016 $25.45 $25.86 $24.98 $25.20 885 700
Jan 27, 2016 $24.89 $25.66 $24.82 $24.94 766 500
Jan 26, 2016 $23.83 $25.10 $23.59 $24.80 1 276 500
Jan 25, 2016 $24.10 $24.33 $23.57 $23.45 543 000
Jan 22, 2016 $24.02 $24.81 $23.86 $24.05 789 700

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