Historical Stock Prices

TKR 
$33.38
*  
0.11
0.33%
Get TKR Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 33.39 33.59 33.005 33.38 1,056,510
07/30/2015 31.06 33.55 31.06 33.49 1,134,131
07/29/2015 31.98 33.28 31.96 33.05 1,464,289
07/28/2015 31.65 31.98 31.4 31.98 1,086,462
07/27/2015 31.45 31.78 31.36 31.54 619,723
07/24/2015 32.69 32.69 31.73 31.88 694,066
07/23/2015 33.12 33.32 32.61 32.66 680,373
07/22/2015 33.73 33.79 33.18 33.22 513,543
07/21/2015 34.06 34.35 33.71 33.87 587,786
07/20/2015 34.3 34.41 34.05 34.13 477,383
07/17/2015 34.75 34.9 34.3 34.32 457,676
07/16/2015 35.05 35.17 34.67 34.83 575,495
07/15/2015 35.11 35.11 34.41 34.75 1,153,348
07/14/2015 35.22 35.54 35.1 35.36 679,990
07/13/2015 35.07 35.38 34.92 35.34 697,717
07/10/2015 35.08 35.13 34.77 34.83 630,218
07/09/2015 35.8 35.89 34.74 34.74 1,048,963
07/08/2015 35.7 35.8099 35.2475 35.36 884,440
07/07/2015 35.65 36 35.31 35.98 720,958
07/06/2015 35.92 36.05 35.47 35.65 416,253
07/02/2015 36.7 36.8199 36.06 36.24 386,070
07/01/2015 36.8 36.95 36.45 36.65 552,379
06/30/2015 36.89 36.93 36.35 36.57 749,170
06/29/2015 37 37 36.24 36.3 708,269
06/26/2015 37.03 37.49 36.97 37.31 857,611
06/25/2015 37.51 37.58 36.89 36.98 503,912
06/24/2015 37.68 37.7 37.47 37.5 423,997
06/23/2015 37.82 37.93 37.545 37.69 860,604
06/22/2015 38.18 38.18 37.85 37.97 456,328
06/19/2015 38.33 38.43 37.78 37.78 1,177,822
06/18/2015 38.61 38.73 38.31 38.35 543,613
06/17/2015 38.55 38.74 38.26 38.53 787,275
06/16/2015 38.58 38.71 38.23 38.48 600,642
06/15/2015 38.68 38.79 38.47 38.65 838,290
06/12/2015 39.04 39.15 38.77 38.93 384,562
06/11/2015 39.3 39.43 39.06 39.2 425,999
06/10/2015 39.14 39.43 38.8901 39.27 471,876
06/09/2015 38.99 39.19 38.7703 38.82 579,477
06/08/2015 39.07 39.1 38.89 38.9 437,053
06/05/2015 38.98 39.11 38.78 39.1 423,404
06/04/2015 39.39 39.45 38.82 39.05 473,824
06/03/2015 39.77 40.04 39.38 39.61 725,114
06/02/2015 39.24 39.875 38.99 39.6 600,797
06/01/2015 39.28 39.44 38.81 39.3 518,203
05/29/2015 39.8 39.8 39.07 39.1 1,111,546
05/28/2015 40.41 40.49 39.53 39.93 624,168
05/27/2015 40.32 40.64 40.04 40.54 893,989
05/26/2015 40.34 40.59 39.93 40.17 605,866
05/22/2015 40.62 40.85 40.4501 40.57 442,899
05/21/2015 40.54 40.86 40.45 40.62 704,416
05/20/2015 40.66 40.83 40.49 40.58 598,804
05/19/2015 40.76 40.89 39.985 40.55 689,431
05/18/2015 40.48 40.89 40.29 40.86 697,594
05/15/2015 40.71 40.86 40.17 40.61 480,968
05/14/2015 40.5 40.87 40.39 40.77 934,772
05/13/2015 40.47 40.66 40.23 40.49 1,195,549
05/12/2015 40.32 40.47 40.06 40.21 599,461
05/11/2015 40.09 40.5 39.86 40.38 732,097
05/08/2015 39.82 40.21 39.78 39.82 465,213
05/07/2015 39.57 39.91 39.38 39.41 1,017,564
05/06/2015 39.4 39.71 39.4 39.62 784,711
05/05/2015 39.85 40.29 39.1 39.26 799,082
05/04/2015 39.44 40.01 39.24 39.79 880,932
05/01/2015 39 40 39 39.36 1,416,480
04/30/2015 39.4 40.51 38.99 39.29 2,380,735
*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?