Free Trial

Timken (TKR) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free TKR Stock Alerts
$85.64
-1.44 (-1.65%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Timken Stock Price Performance

5 Day
Performance
-1.65%
1 Month
Performance
-1.20%
3 Month
Performance
+1.96%
6 Month
Performance
+17.41%
Year-To-Date
Performance
+6.85%
1 Year
Performance
+13.69%
Receive TKR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Timken and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

TKR Stock Chart for Wednesday, May, 29, 2024

TKR Chart by TradingView

Timken Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$87.08$85.64
-1.65%		$87.63$85.41490,706 shs$6.03 billion
05/27/2024$87.08$87.08$88.54$86.66551,800 shs$6.13 billion
05/24/2024$87.95$87.08
-0.99%		$88.54$86.66532,262 shs$6.13 billion
05/23/2024$90.40$87.95
-2.71%		$90.94$86.88610,556 shs$6.19 billion
05/22/2024$91.85$90.40
-1.58%		$91.77$89.95226,049 shs$6.37 billion
05/21/2024$91.84$91.85
+0.01%		$91.97$91.18266,879 shs$6.47 billion
05/20/2024$90.63$91.84
+1.34%		$92.34$90.79335,342 shs$6.47 billion
05/17/2024$90.79$90.63
-0.18%		$91.01$90.04286,861 shs$6.38 billion
05/16/2024$93.10$90.79
-2.48%		$93.04$90.74368,987 shs$6.39 billion
05/15/2024$92.38$93.10
+0.78%		$93.66$92.86351,623 shs$6.56 billion
05/14/2024$91.35$92.38
+1.13%		$92.62$91.55428,048 shs$6.50 billion
05/13/2024$91.73$91.35
-0.41%		$92.30$91.16285,533 shs$6.43 billion
05/10/2024$91.29$91.73
+0.48%		$92.31$91.32359,069 shs$6.46 billion
05/09/2024$89.82$91.29
+1.64%		$91.43$89.71438,049 shs$6.43 billion
05/08/2024$90.05$89.82
-0.26%		$90.02$89.10393,817 shs$6.32 billion
05/07/2024$89.71$90.05
+0.38%		$91.25$89.21544,284 shs$6.34 billion
05/06/2024$89.49$89.71
+0.25%		$90.98$89.40487,152 shs$6.32 billion
05/03/2024$89.17$89.51
+0.38%		$90.67$88.88408,980 shs$6.30 billion
05/02/2024$87.48$89.17
+1.93%		$89.37$87.20602,254 shs$6.28 billion
05/01/2024$89.21$87.48
-1.94%		$90.11$86.68738,183 shs$6.16 billion
04/30/2024$86.68$89.21
+2.92%		$94.71$89.091.43 million shs$6.28 billion
04/29/2024$84.98$86.68
+2.00%		$86.85$85.16881,835 shs$6.10 billion
04/26/2024$84.85$84.93
+0.10%		$86.05$84.90502,682 shs$5.98 billion
04/25/2024$86.05$84.85
-1.39%		$85.50$83.96478,184 shs$5.97 billion
04/24/2024$86.62$86.05
-0.66%		$87.45$85.36439,282 shs$6.06 billion
04/23/2024$85.67$86.62
+1.11%		$87.66$85.90318,972 shs$6.10 billion
04/22/2024$85.50$85.67
+0.20%		$86.87$84.96507,102 shs$6.03 billion
04/19/2024$84.19$85.51
+1.57%		$85.61$83.83478,578 shs$6.02 billion
04/18/2024$83.85$84.19
+0.41%		$85.52$83.85529,735 shs$5.93 billion
04/17/2024$84.77$83.85
-1.09%		$85.54$83.81311,835 shs$5.90 billion
04/16/2024$85.05$84.77
-0.33%		$85.35$83.64480,238 shs$5.97 billion
04/15/2024$84.80$85.05
+0.29%		$86.92$84.78327,255 shs$5.99 billion
04/12/2024$86.57$84.83
-2.01%		$86.35$84.47266,692 shs$5.97 billion
04/11/2024$86.66$86.57
-0.10%		$87.34$84.49474,204 shs$6.09 billion
04/10/2024$88.49$86.66
-2.07%		$87.92$85.77491,219 shs$6.10 billion
04/09/2024$88.35$88.49
+0.16%		$88.83$87.07286,197 shs$6.23 billion
04/08/2024$87.83$88.35
+0.59%		$89.09$88.01351,158 shs$6.22 billion
04/05/2024$86.24$87.83
+1.84%		$87.87$85.39435,414 shs$6.18 billion
04/04/2024$87.39$86.24
-1.32%		$89.00$85.85391,143 shs$6.07 billion
04/03/2024$86.42$87.39
+1.12%		$87.64$85.51329,496 shs$6.15 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
04/02/2024$87.85$86.42
-1.63%		$87.17$86.32462,120 shs$6.08 billion
04/01/2024$87.43$87.85
+0.48%		$88.03$86.74494,692 shs$6.18 billion
03/29/2024$87.45$87.43
-0.02%		$88.28$87.26373,351 shs$6.15 billion
03/28/2024$88.14$87.45
-0.78%		$88.30$87.29373,351 shs$6.16 billion
03/27/2024$86.23$88.14
+2.22%		$88.14$86.61397,645 shs$6.20 billion
03/26/2024$86.50$86.23
-0.31%		$87.12$86.18457,291 shs$6.07 billion
03/25/2024$87.60$86.50
-1.26%		$88.07$86.50331,795 shs$6.09 billion
03/22/2024$89.26$87.60
-1.86%		$89.64$87.54290,389 shs$6.17 billion
03/21/2024$86.45$89.26
+3.26%		$89.60$88.01494,846 shs$6.28 billion
03/20/2024$84.95$86.45
+1.76%		$86.85$84.45452,883 shs$6.08 billion
03/19/2024$84.57$84.95
+0.46%		$85.36$84.08402,432 shs$5.98 billion
03/18/2024$85.17$84.57
-0.71%		$86.06$84.55506,391 shs$5.93 billion
03/15/2024$85.43$85.16
-0.32%		$86.50$84.681.04 million shs$5.97 billion
03/14/2024$87.05$85.43
-1.86%		$87.50$84.93422,407 shs$5.99 billion
03/13/2024$86.56$87.05
+0.57%		$87.51$86.30393,467 shs$6.10 billion
03/12/2024$85.83$86.56
+0.85%		$86.68$85.61413,613 shs$6.07 billion
03/11/2024$86.30$85.83
-0.54%		$86.39$84.92321,164 shs$6.02 billion
03/08/2024$85.87$86.30
+0.50%		$87.15$85.92425,911 shs$6.05 billion
03/07/2024$84.98$85.87
+1.05%		$86.22$84.78393,472 shs$6.02 billion
03/06/2024$83.17$84.98
+2.18%		$85.03$83.64622,316 shs$5.96 billion
03/05/2024$85.26$83.17
-2.45%		$85.48$82.91432,068 shs$5.83 billion
03/04/2024$84.59$85.26
+0.79%		$86.05$84.79539,123 shs$5.98 billion
03/01/2024$83.99$84.59
+0.71%		$84.63$83.51463,263 shs$5.93 billion
02/29/2024$83.93$83.99
+0.07%		$85.39$83.45513,335 shs$5.93 billion
02/28/2024$83.54$83.93
+0.47%		$85.14$83.09739,158 shs$5.92 billion

Related Companies:
This page (NYSE:TKR) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace