Quantcast

Timken Company (The) Common Stock Historical Stock Prices

TKR 
$44.08
*  
1.30
3.04%
Get TKR Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading TKR now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    TKR After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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.
16:00 43.24 44.13 43 44.08 655,101
01/17/2019 41.58 43.04 41.58 42.78 915,760
01/16/2019 41.39 42.37 41.39 41.95 957,251
01/15/2019 41.27 41.66 40.92 41.32 633,455
01/14/2019 41.26 41.67 40.96 41.32 879,937
01/11/2019 41.27 41.76 40.825 41.59 500,567
01/10/2019 40.06 41.41 39.953 41.36 527,448
01/09/2019 40.07 40.625 39.89 40.32 597,536
01/08/2019 39.58 40.26 39.2 39.68 885,442
01/07/2019 38.45 39.43 38.14 39.14 931,353
01/04/2019 37.09 38.56 37.09 38.51 387,377
01/03/2019 37.47 37.68 36.27 36.39 564,697
01/02/2019 36.47 37.94 36.26 37.66 490,325
12/31/2018 36.9 37.4 36.34 37.32 531,687
12/28/2018 37.15 37.72 36.67 36.84 519,585
12/27/2018 35.54 37.11 35.54 37.1 541,981
12/26/2018 34.58 36.62 33.9756 36.57 391,832
12/24/2018 35.37 35.53 34.39 34.43 322,476
12/21/2018 36.1 36.48 35.48 35.66 1,201,186
12/20/2018 36.19 36.845 35.61 36.12 419,285
12/19/2018 37.77 38.31 36.11 36.33 585,550
12/18/2018 37.74 38.57 37.32 37.62 890,878
12/17/2018 37.84 38.6 37.13 37.37 567,884
12/14/2018 37.48 38.66 37.48 37.86 478,359
12/13/2018 38.98 39.32 38 38.02 538,067
12/12/2018 38.4 39.27 38.26 38.67 1,163,837
12/11/2018 38.08 38.635 37.37 37.64 1,279,307
12/10/2018 37.44 37.64 36.4071 37.3 802,763
12/07/2018 38.8 39.5199 37.28 37.5 489,443
12/06/2018 38.65 38.76 37.49 38.74 724,110
12/04/2018 41.31 41.43 39.64 39.74 935,560
12/03/2018 41.74 43.34 41.5 41.52 1,060,679
11/30/2018 39 40.23 39 40.15 578,456
11/29/2018 39.56 39.9 38.87 39.2 480,524
11/28/2018 39.03 39.78 38.22 39.78 1,029,368
11/27/2018 39.16 39.555 38.59 38.85 609,244
11/26/2018 39.44 40.01 39.31 39.55 720,471
11/23/2018 38.56 39.54 38.56 39.04 199,925
11/21/2018 39 39.9 38.96 39.19 325,788
11/20/2018 39.01 39.71 38.56 38.87 494,768
11/19/2018 40.47 40.66 39.65 39.67 636,167
11/16/2018 40.95 41.29 40.3 40.89 666,752
11/15/2018 39.3 41.34 39.08 41.16 862,303
11/14/2018 40.51 41.11 39.16 39.73 1,685,914
11/13/2018 39.88 41.24 39.88 40.12 514,578
11/12/2018 40.76 40.8 39.65 39.67 1,213,896
11/09/2018 41.71 41.86 40.25 40.66 454,537
11/08/2018 42.19 42.6599 41.94 42.12 481,034
11/07/2018 41.51 42.64 41.35 42.49 716,518
11/06/2018 40.55 41.11 40.33 40.96 719,988
11/05/2018 41 41.16 40.13 40.64 881,677
11/02/2018 40.7 41.36 39.97 40.6 696,999
11/01/2018 39.49 40.73 39.08 40.24 916,295
10/31/2018 38.86 39.98 38.78 39.55 1,425,886
10/30/2018 36.84 38.13 34.9 38.11 2,526,668
10/29/2018 38.3 38.59 36.77 37.25 909,875
10/26/2018 36.69 37.92 36.5035 37.56 1,149,275
10/25/2018 37.85 38.2399 36.95 37.19 1,402,635
10/24/2018 39.62 39.71 37.36 37.42 1,121,707
10/23/2018 39.81 40.11 38.84 39.62 634,662
10/22/2018 40.65 41.03 40.43 40.52 905,509
10/19/2018 41.24 41.535 40.16 40.47 626,819
10/18/2018 42.42 42.42 40.86 41.17 1,089,056
10/17/2018 43.13 43.3382 42.3966 42.8 620,850
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TKR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio