Historical Stock Prices

TKR 
$29.52
*  
0.20
0.68%
Get TKR Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading TKR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 29.28 30.26 29.04 29.52 1,454,599
02/04/2016 27.93 30.13 27.68 29.32 2,103,106
02/03/2016 26.42 28.06 25.58 28.02 1,776,680
02/02/2016 25.66 25.73 25.12 25.51 1,467,906
02/01/2016 26.08 26.31 25.58 26.15 837,519
01/29/2016 25.49 26.56 25.49 26.55 1,098,660
01/28/2016 25.45 25.86 24.98 25.41 885,650
01/27/2016 24.89 25.66 24.82 25.15 766,538
01/26/2016 23.83 25.1 23.59 25.01 1,276,513
01/25/2016 24.1 24.33 23.57 23.65 543,223
01/22/2016 24.02 24.81 23.86 24.26 789,696
01/21/2016 23.45 24.01 23.14 23.55 709,433
01/20/2016 22.69 23.62 22.22 23.41 1,558,478
01/19/2016 24.37 24.7 23.22 23.5 991,832
01/15/2016 24.08 24.65 23.7 24.52 646,545
01/14/2016 24.99 25.05 24.18 24.79 976,162
01/13/2016 25.66 25.81 24.76 24.79 859,872
01/12/2016 25.6 25.73 24.76 25.5 915,651
01/11/2016 25.91 26.0004 25.06 25.32 1,038,702
01/08/2016 26.88 27.09 25.69 25.74 1,321,546
01/07/2016 27.09 27.3 26.61 26.7 1,566,674
01/06/2016 27.11 27.64 27.06 27.46 934,061
01/05/2016 28.35 28.43 27.51 27.82 554,930
01/04/2016 27.94 28.36 27.74 28.33 691,340
12/31/2015 28.55 28.95 28.41 28.59 655,525
12/30/2015 28.5 28.9 28.465 28.66 457,746
12/29/2015 28.66 28.85 28.27 28.61 493,568
12/28/2015 28.81 28.94 28.285 28.45 486,689
12/24/2015 28.77 29.19 28.77 28.98 248,200
12/23/2015 28.09 28.89 28.09 28.84 957,884
12/22/2015 27.45 28.2 27.42 27.9 810,458
12/21/2015 27.25 27.49 27.06 27.37 572,917
12/18/2015 27.19 27.405 26.94 27.08 1,031,650
12/17/2015 28.1 28.12 27.25 27.26 928,745
12/16/2015 28.14 28.57 27.75 28.03 888,798
12/15/2015 28.58 28.58 27.75 27.95 1,001,999
12/14/2015 28.77 28.89 28.17 28.49 997,843
12/11/2015 29.05 29.17 28.76 28.79 467,000
12/10/2015 29.67 29.97 29.405 29.49 729,957
12/09/2015 29.56 30.29 29.45 29.7 556,880
12/08/2015 30.39 30.49 29.62 29.65 637,647
12/07/2015 31.15 31.15 30.62 30.88 679,533
12/04/2015 31.22 31.59 31.02 31.33 549,026
12/03/2015 31.64 31.64 31.01 31.33 953,290
12/02/2015 31.88 32.17 31.29 31.46 664,374
12/01/2015 32.31 32.49 31.861 32.08 466,633
11/30/2015 32.28 32.59 32.15 32.24 519,871
11/27/2015 32.04 32.27 31.465 32.16 377,091
11/25/2015 32.12 32.3 31.89 32.04 627,715
11/24/2015 31.4 32.22 31.3401 32.16 564,503
11/23/2015 31.82 32.04 31.5 31.59 508,028
11/20/2015 31.34 32 31.34 31.75 932,296
11/19/2015 30.98 31.33 30.81 31.21 497,588
11/18/2015 30.85 31.35 30.69 31.28 588,271
11/17/2015 31.28 31.28 30.61 30.73 641,999
11/16/2015 30.45 31.245 30.332 31.2 612,504
11/13/2015 30.11 30.67 29.99 30.52 853,122
11/12/2015 31.13 31.27 30.21 30.24 745,854
11/11/2015 31.95 31.95 31.39 31.52 350,385
11/10/2015 31.35 31.91 31.2 31.9 578,824
11/09/2015 32.24 32.24 31.28 31.55 507,497
11/06/2015 32.12 32.38 31.76 32.26 768,328
11/05/2015 32.25 32.5 31.845 32.37 493,025
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?