NYSE - Delayed Quote USD

The Timken Company (TKR)

86.61 +0.92 (+1.07%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 85.92 87.67 85.57 86.61 86.61 319,000
Apr 22, 2024 85.63 86.87 84.96 85.69 85.69 507,100
Apr 19, 2024 84.02 85.61 83.83 85.50 85.50 478,600
Apr 18, 2024 84.36 85.52 83.91 84.19 84.19 529,700
Apr 17, 2024 85.27 85.64 83.80 83.83 83.83 311,800
Apr 16, 2024 84.60 85.35 83.63 84.77 84.77 480,200
Apr 15, 2024 86.17 86.92 84.78 85.05 85.05 327,300
Apr 12, 2024 85.90 86.35 84.47 84.80 84.80 266,700
Apr 11, 2024 86.97 87.34 84.49 86.57 86.57 474,800
Apr 10, 2024 86.99 87.92 85.77 86.66 86.66 491,200
Apr 9, 2024 88.51 88.83 87.07 88.49 88.49 286,200
Apr 8, 2024 88.54 89.09 88.01 88.23 88.23 351,200
Apr 5, 2024 86.01 87.87 85.39 87.83 87.83 435,400
Apr 4, 2024 88.34 89.00 85.85 86.24 86.24 391,200
Apr 3, 2024 86.41 87.64 85.51 87.39 87.39 329,500
Apr 2, 2024 86.77 87.17 86.32 86.40 86.40 462,100
Apr 1, 2024 87.55 88.03 86.74 87.85 87.85 494,700
Mar 28, 2024 88.03 88.28 87.26 87.43 87.43 373,400
Mar 27, 2024 86.92 88.14 86.61 88.14 88.14 414,900
Mar 26, 2024 86.80 87.12 86.18 86.21 86.21 457,300
Mar 25, 2024 87.59 88.08 86.50 86.50 86.50 331,800
Mar 22, 2024 89.42 89.64 87.54 87.60 87.60 303,000
Mar 21, 2024 88.64 89.60 88.01 89.26 89.26 508,800
Mar 20, 2024 84.77 86.86 84.45 86.46 86.46 452,900
Mar 19, 2024 84.24 85.36 84.08 84.95 84.95 402,400
Mar 18, 2024 85.63 86.06 84.54 84.54 84.54 506,400
Mar 15, 2024 84.92 86.50 84.68 85.17 85.17 1,042,200
Mar 14, 2024 87.21 87.55 84.93 85.43 85.43 422,400
Mar 13, 2024 86.56 87.51 86.30 87.05 87.05 393,500
Mar 12, 2024 86.04 86.68 85.61 86.56 86.56 413,700
Mar 11, 2024 85.93 86.39 84.92 85.83 85.83 322,800
Mar 8, 2024 86.47 87.15 85.92 86.30 86.30 425,900
Mar 7, 2024 85.63 86.22 84.78 85.86 85.86 393,500
Mar 6, 2024 83.88 85.03 83.64 84.98 84.98 622,300
Mar 5, 2024 84.74 85.48 82.91 83.17 83.17 432,100
Mar 4, 2024 84.96 86.05 84.79 85.28 85.28 539,100
Mar 1, 2024 84.51 84.63 83.51 84.59 84.59 463,300
Feb 29, 2024 84.43 85.39 83.45 83.99 83.99 513,300
Feb 28, 2024 83.12 85.14 83.09 83.93 83.93 739,200
Feb 27, 2024 81.78 84.67 81.78 83.54 83.54 920,600
Feb 26, 2024 80.39 81.82 80.00 81.69 81.69 482,600
Feb 23, 2024 80.89 80.97 80.27 80.74 80.74 364,600
Feb 22, 2024 80.45 80.65 79.77 80.63 80.63 386,700
Feb 21, 2024 79.70 80.49 79.26 79.89 79.89 298,100
Feb 20, 2024 80.09 81.00 79.56 79.77 79.77 615,100
Feb 16, 2024 0.33 Dividend
Feb 16, 2024 80.82 82.56 80.72 81.71 81.71 495,600
Feb 15, 2024 81.57 82.60 81.21 81.46 81.13 657,800
Feb 14, 2024 80.83 81.60 80.28 81.07 80.74 599,000
Feb 13, 2024 81.32 81.46 79.15 79.89 79.57 566,900
Feb 12, 2024 82.55 84.31 82.28 83.57 83.23 624,600
Feb 9, 2024 80.74 82.70 80.29 82.56 82.23 480,100
Feb 8, 2024 81.29 81.87 80.25 80.68 80.35 593,900
Feb 7, 2024 81.91 82.16 80.52 81.57 81.24 757,000
Feb 6, 2024 81.69 82.96 80.77 81.13 80.80 861,000
Feb 5, 2024 81.04 85.00 80.18 82.10 81.77 1,529,700
Feb 2, 2024 84.38 86.42 83.45 85.92 85.57 987,200
Feb 1, 2024 82.61 85.32 82.25 85.14 84.80 754,200
Jan 31, 2024 82.64 84.08 81.90 81.91 81.58 783,500
Jan 30, 2024 82.50 83.55 82.28 82.65 82.32 378,900
Jan 29, 2024 81.45 82.87 81.30 82.81 82.47 473,200
Jan 26, 2024 82.08 82.67 81.16 81.43 81.10 434,200
Jan 25, 2024 80.60 81.90 80.31 81.77 81.44 455,700
Jan 24, 2024 81.01 81.04 79.01 79.44 79.12 288,700
Jan 23, 2024 81.49 81.80 79.89 80.32 79.99 411,000
Jan 22, 2024 79.41 80.29 79.41 79.86 79.54 317,900
Jan 19, 2024 78.27 78.92 77.35 78.88 78.56 267,300
Jan 18, 2024 77.87 78.49 77.31 78.25 77.93 327,500
Jan 17, 2024 76.85 77.83 76.64 77.46 77.15 586,400
Jan 16, 2024 77.85 78.40 77.02 77.99 77.67 445,500
Jan 12, 2024 80.07 80.07 78.24 78.42 78.10 239,700
Jan 11, 2024 78.62 79.02 77.49 79.00 78.68 348,500
Jan 10, 2024 78.11 78.70 77.86 78.62 78.30 257,000
Jan 9, 2024 77.95 78.56 77.39 78.32 78.00 350,300
Jan 8, 2024 77.91 78.94 77.70 78.92 78.60 305,100
Jan 5, 2024 77.78 79.31 77.78 78.64 78.32 538,200
Jan 4, 2024 77.27 78.29 76.77 78.12 77.80 680,900
Jan 3, 2024 78.00 78.06 76.69 77.07 76.76 384,700
Jan 2, 2024 79.84 79.94 78.48 78.89 78.57 477,000
Dec 29, 2023 79.94 80.46 79.47 80.15 79.83 438,200
Dec 28, 2023 79.97 80.62 79.78 80.28 79.95 337,700
Dec 27, 2023 80.83 81.23 80.42 80.54 80.21 251,500
Dec 26, 2023 80.29 81.10 80.02 80.87 80.54 237,300
Dec 22, 2023 79.92 80.48 79.38 79.91 79.59 328,000
Dec 21, 2023 80.16 80.16 78.81 79.83 79.51 408,200
Dec 20, 2023 78.76 80.92 78.64 78.71 78.39 421,700
Dec 19, 2023 79.39 80.42 79.24 80.39 80.06 378,800
Dec 18, 2023 79.85 79.85 78.62 79.14 78.82 457,200
Dec 15, 2023 80.98 81.60 79.18 79.40 79.08 1,064,300
Dec 14, 2023 76.50 81.71 76.50 81.26 80.93 776,100
Dec 13, 2023 73.83 76.17 73.58 76.01 75.70 609,800
Dec 12, 2023 74.25 74.50 73.35 73.94 73.64 344,900
Dec 11, 2023 74.29 75.02 74.06 74.41 74.11 398,400
Dec 8, 2023 73.84 74.76 73.27 74.21 73.91 580,000
Dec 7, 2023 75.25 75.35 73.77 73.90 73.60 523,900
Dec 6, 2023 74.34 76.37 74.32 74.99 74.69 426,900
Dec 5, 2023 74.54 74.78 73.60 73.83 73.53 421,300
Dec 4, 2023 74.02 75.22 73.91 75.09 74.79 461,800
Dec 1, 2023 72.47 74.66 72.47 74.66 74.36 676,600
Nov 30, 2023 73.37 73.60 72.14 72.40 72.11 609,000
Nov 29, 2023 72.84 73.56 72.54 72.94 72.64 503,600
Nov 28, 2023 72.51 72.85 71.57 72.03 71.74 367,100
Nov 27, 2023 73.42 73.49 72.62 72.71 72.42 452,700
Nov 24, 2023 73.15 74.07 72.80 73.94 73.64 136,100
Nov 22, 2023 72.90 73.41 72.42 73.14 72.84 464,600
Nov 21, 2023 73.75 73.85 72.76 72.90 72.60 492,500
Nov 20, 2023 74.39 74.40 73.65 73.99 73.69 410,100
Nov 17, 2023 74.32 74.67 73.88 74.44 74.14 610,300
Nov 16, 2023 73.87 74.50 72.86 73.46 73.16 432,400
Nov 15, 2023 73.86 75.69 73.83 74.46 74.16 499,600
Nov 14, 2023 72.68 74.32 72.43 73.92 73.62 419,900
Nov 13, 2023 0.33 Dividend
Nov 13, 2023 70.84 71.03 70.15 70.54 70.25 543,700
Nov 10, 2023 70.73 71.90 70.57 71.71 71.09 365,800
Nov 9, 2023 71.63 71.76 70.24 70.34 69.73 273,500
Nov 8, 2023 70.87 71.28 70.55 70.87 70.26 392,700
Nov 7, 2023 71.13 71.80 70.60 70.62 70.01 407,200
Nov 6, 2023 72.91 72.99 71.04 71.59 70.97 499,800
Nov 3, 2023 72.19 73.43 72.03 72.70 72.07 499,600
Nov 2, 2023 69.71 71.60 69.35 70.94 70.33 956,100
Nov 1, 2023 67.05 68.83 65.71 68.79 68.20 1,113,600
Oct 31, 2023 69.38 69.94 68.96 69.12 68.52 694,500
Oct 30, 2023 69.27 69.67 68.47 69.42 68.82 522,800
Oct 27, 2023 69.72 69.72 68.48 68.55 67.96 435,500
Oct 26, 2023 69.03 69.94 68.94 69.50 68.90 641,800
Oct 25, 2023 68.97 69.97 68.50 68.83 68.24 462,800
Oct 24, 2023 69.79 69.79 68.78 69.17 68.57 404,100
Oct 23, 2023 69.62 70.05 68.57 68.83 68.24 410,900
Oct 20, 2023 69.58 70.69 69.58 69.73 69.13 554,300
Oct 19, 2023 70.62 72.03 69.69 69.82 69.22 608,500
Oct 18, 2023 73.43 73.44 70.82 70.86 70.25 579,600
Oct 17, 2023 71.89 75.23 71.89 74.52 73.88 746,600
Oct 16, 2023 71.63 72.56 71.26 72.34 71.72 422,500
Oct 13, 2023 71.61 72.12 70.51 70.67 70.06 403,100
Oct 12, 2023 73.34 73.34 71.55 71.90 71.28 552,400
Oct 11, 2023 72.69 74.06 72.51 73.10 72.47 792,400
Oct 10, 2023 73.85 74.72 73.68 73.97 73.33 378,100
Oct 9, 2023 72.35 73.68 72.15 73.15 72.52 471,700
Oct 6, 2023 71.21 74.35 71.21 73.48 72.85 645,800
Oct 5, 2023 71.90 72.27 71.31 71.43 70.81 476,600
Oct 4, 2023 71.76 72.39 71.01 71.93 71.31 546,500
Oct 3, 2023 72.10 72.91 71.30 71.98 71.36 712,500
Oct 2, 2023 73.63 73.81 72.37 72.77 72.14 568,300
Sep 29, 2023 74.70 74.79 73.29 73.49 72.86 516,300
Sep 28, 2023 73.05 75.09 73.05 74.05 73.41 330,800
Sep 27, 2023 72.93 74.01 72.93 73.50 72.87 545,000
Sep 26, 2023 71.90 73.03 71.51 72.37 71.75 487,300
Sep 25, 2023 71.68 72.75 71.39 72.59 71.96 669,400
Sep 22, 2023 72.15 72.94 72.00 72.23 71.61 495,900
Sep 21, 2023 72.40 72.65 71.49 72.20 71.58 419,500
Sep 20, 2023 74.13 75.37 72.81 72.91 72.28 307,900
Sep 19, 2023 73.70 74.37 73.55 73.61 72.97 460,800
Sep 18, 2023 72.74 74.40 72.56 73.80 73.16 568,100
Sep 15, 2023 72.59 72.99 72.12 72.72 72.09 1,130,900
Sep 14, 2023 72.56 73.22 72.01 72.59 71.96 413,000
Sep 13, 2023 72.22 72.60 70.97 71.54 70.92 461,500
Sep 12, 2023 71.93 73.15 71.75 72.51 71.88 429,300
Sep 11, 2023 74.20 74.75 72.04 72.21 71.59 488,300
Sep 8, 2023 73.34 74.16 72.87 73.26 72.63 487,600
Sep 7, 2023 74.76 75.11 73.20 73.39 72.76 569,400
Sep 6, 2023 76.24 77.72 75.42 75.68 75.03 667,300
Sep 5, 2023 77.90 78.14 76.13 76.22 75.56 579,700
Sep 1, 2023 77.24 78.48 76.87 78.43 77.75 726,500
Aug 31, 2023 77.01 77.57 76.37 76.42 75.76 615,900
Aug 30, 2023 75.55 77.15 75.51 77.00 76.34 419,800
Aug 29, 2023 75.34 76.75 74.84 76.49 75.83 428,200
Aug 28, 2023 75.00 76.07 75.00 75.58 74.93 365,600
Aug 25, 2023 74.93 75.25 74.01 74.61 73.97 512,900
Aug 24, 2023 74.94 75.77 74.13 74.16 73.52 406,000
Aug 23, 2023 74.85 75.73 74.56 75.49 74.84 442,800
Aug 22, 2023 75.79 76.29 74.77 74.81 74.16 413,500
Aug 21, 2023 75.01 75.77 74.50 75.48 74.83 469,000
Aug 18, 2023 75.17 75.90 74.69 74.78 74.13 783,100
Aug 17, 2023 75.89 77.00 75.61 75.65 75.00 696,400
Aug 16, 2023 76.47 77.65 75.70 75.75 75.10 579,300
Aug 15, 2023 77.51 78.17 76.78 76.83 76.17 457,200
Aug 14, 2023 0.33 Dividend
Aug 14, 2023 76.62 78.24 76.08 78.16 77.49 678,300
Aug 11, 2023 77.40 77.78 76.78 77.37 76.37 684,900
Aug 10, 2023 78.18 79.04 76.87 77.34 76.35 610,200
Aug 9, 2023 79.28 79.70 78.17 78.27 77.26 711,200
Aug 8, 2023 79.24 79.73 78.26 79.34 78.32 896,700
Aug 7, 2023 81.02 81.86 79.61 80.15 79.12 983,600
Aug 4, 2023 82.96 83.02 80.02 80.96 79.92 1,367,500
Aug 3, 2023 79.70 84.11 78.74 82.95 81.88 2,758,500
Aug 2, 2023 92.65 93.48 91.08 91.35 90.17 1,063,600
Aug 1, 2023 92.15 94.20 92.15 93.77 92.56 653,100
Jul 31, 2023 92.42 93.78 92.00 92.86 91.67 716,800
Jul 28, 2023 91.48 91.91 90.63 91.62 90.44 376,700
Jul 27, 2023 91.60 91.83 90.28 90.62 89.45 538,900
Jul 26, 2023 91.25 92.31 90.91 91.19 90.02 493,800
Jul 25, 2023 91.00 91.86 90.54 91.61 90.43 489,700
Jul 24, 2023 91.44 92.37 91.32 91.57 90.39 395,900
Jul 21, 2023 93.00 93.02 91.50 91.50 90.32 429,800
Jul 20, 2023 94.00 94.00 92.78 93.07 91.87 423,000
Jul 19, 2023 93.50 94.26 92.36 93.28 92.08 386,500
Jul 18, 2023 92.50 93.97 92.50 93.81 92.60 497,400
Jul 17, 2023 90.54 92.85 90.00 92.26 91.07 524,900
Jul 14, 2023 92.96 92.96 91.08 91.76 90.58 671,600
Jul 13, 2023 93.73 94.56 92.92 93.24 92.04 488,500
Jul 12, 2023 94.72 95.08 93.38 93.86 92.65 642,300
Jul 11, 2023 92.87 94.17 92.81 93.37 92.17 491,800
Jul 10, 2023 90.49 92.54 90.14 92.28 91.09 406,100
Jul 7, 2023 89.42 92.05 89.15 90.53 89.37 607,800
Jul 6, 2023 89.11 89.88 87.83 89.33 88.18 601,000
Jul 5, 2023 91.39 91.79 89.90 90.08 88.92 544,700
Jul 3, 2023 91.26 92.66 90.89 92.52 91.33 239,400
Jun 30, 2023 92.28 92.36 91.40 91.53 90.35 460,200
Jun 29, 2023 89.46 91.65 89.14 91.37 90.19 526,400
Jun 28, 2023 89.50 89.79 88.76 89.44 88.29 371,100
Jun 27, 2023 87.85 89.60 87.30 89.51 88.36 550,200
Jun 26, 2023 86.29 88.67 86.29 87.63 86.50 640,600
Jun 23, 2023 84.90 85.42 82.88 84.91 83.82 706,400
Jun 22, 2023 86.50 86.50 85.24 86.23 85.12 399,800
Jun 21, 2023 85.46 87.43 85.40 86.76 85.64 534,900
Jun 20, 2023 84.70 86.33 84.06 86.17 85.06 468,000
Jun 16, 2023 86.55 86.68 84.59 85.01 83.92 780,600
Jun 15, 2023 83.70 86.12 83.70 86.08 84.97 457,200
Jun 14, 2023 86.06 86.51 83.50 84.10 83.02 694,600
Jun 13, 2023 84.32 86.67 84.32 85.87 84.77 527,400
Jun 12, 2023 82.69 84.44 82.37 84.18 83.10 468,300
Jun 9, 2023 83.92 84.18 81.91 82.69 81.63 667,800
Jun 8, 2023 83.55 84.28 82.82 83.77 82.69 739,100
Jun 7, 2023 80.89 83.90 80.38 83.56 82.49 746,400
Jun 6, 2023 77.35 80.99 77.11 80.40 79.37 724,700
Jun 5, 2023 77.60 77.80 75.88 77.70 76.70 585,900
Jun 2, 2023 74.45 78.69 74.45 78.18 77.17 764,800
Jun 1, 2023 71.89 73.58 71.62 72.94 72.00 512,100
May 31, 2023 73.86 74.58 71.19 71.55 70.63 714,000
May 30, 2023 75.71 75.87 74.32 74.39 73.43 471,500
May 26, 2023 74.27 75.53 73.66 75.33 74.36 515,200
May 25, 2023 72.60 73.84 72.26 73.81 72.86 457,200
May 24, 2023 73.88 73.88 72.33 72.63 71.70 354,700
May 23, 2023 74.75 75.81 73.80 74.37 73.41 455,500
May 22, 2023 74.80 75.81 74.24 75.16 74.19 442,900
May 19, 2023 77.56 77.62 74.43 74.53 73.57 486,300
May 18, 2023 74.85 76.87 74.57 76.57 75.59 605,000
May 17, 2023 73.72 75.32 73.67 75.21 74.24 461,600
May 16, 2023 73.83 74.32 72.83 72.85 71.91 494,400
May 15, 2023 0.33 Dividend
May 15, 2023 72.90 74.76 72.48 74.48 73.52 517,000
May 12, 2023 73.10 73.32 72.04 72.87 71.61 500,500
May 11, 2023 72.65 73.02 72.10 72.59 71.33 483,300
May 10, 2023 76.40 76.40 72.76 73.65 72.37 552,000
May 9, 2023 75.10 75.63 74.71 75.22 73.92 348,400
May 8, 2023 77.66 77.66 75.36 76.02 74.70 397,400
May 5, 2023 76.02 77.67 75.89 76.79 75.46 536,100
May 4, 2023 76.92 76.92 72.41 74.12 72.84 980,600
May 3, 2023 79.61 80.74 76.48 76.66 75.33 1,049,800
May 2, 2023 77.00 77.77 75.19 77.23 75.89 830,800
May 1, 2023 76.77 78.68 76.77 77.43 76.09 603,000
Apr 28, 2023 76.09 77.83 76.09 76.85 75.52 573,300
Apr 27, 2023 76.26 76.82 74.53 76.40 75.08 1,081,700
Apr 26, 2023 75.75 76.72 75.25 75.71 74.40 771,500
Apr 25, 2023 77.75 78.06 76.34 76.35 75.03 489,600
Apr 24, 2023 77.97 78.84 77.72 78.47 77.11 367,100

Related Tickers

LECO Lincoln Electric Holdings, Inc.
239.77
+1.96%
 
RBC RBC Bearings Incorporated
245.92
+0.65%
 
KMT Kennametal Inc.
24.35
+0.74%
 
TTC The Toro Company
86.66
+0.44%
 
SWK Stanley Black & Decker, Inc.
90.74
+1.56%
 
SKFRY AB SKF (publ)
20.80
+1.46%
 
SKF-B.ST AB SKF (publ)
224.20
-0.18%
 
SNA Snap-on Incorporated
271.34
+1.04%
 
RBCP RBC Bearings Incorporated
113.23
+1.32%
 
TIMKEN.NS Timken India Limited
3,170.25
+1.57%