Historical Stock Price
| Home |
| Free Dividend Report |
| TKR Dividend History |
| TKR Historical Stock Prices |
| Preferred Stock Newsletter |
| TKR Options Chain |
| Stock Message Boards |
Timken (TKR) has the following price history information. Looking back at TKR historical stock prices for the last five trading days, on April 18, 2024, TKR opened at $84.36, traded as high as $85.52 and as low as $83.91, and closed at $84.19. Trading volume was a total of 529.70K shares. On April 19, 2024, TKR opened at $84.02, traded as high as $85.61 and as low as $83.83, and closed at $85.50. Trading volume was a total of 478.60K shares. On April 22, 2024, TKR opened at $85.63, traded as high as $86.87 and as low as $84.96, and closed at $85.69. Trading volume was a total of 507.10K shares. On April 23, 2024, TKR opened at $85.92, traded as high as $87.67 and as low as $85.57, and closed at $86.61. Trading volume was a total of 319.00K shares. On April 24, 2024, TKR opened at $86.68, traded as high as $87.50 and as low as $85.36, and closed at $86.02. Trading volume was a total of 439.30K shares.
TKR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Timken shares, starting with a $10,000 purchase of TKR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $44.50 | ||
| End price/share: | $86.02 | ||
| Starting shares: | 224.72 | ||
| Ending shares: | 281.21 | ||
| Dividends reinvested/share: | $11.23 | ||
| Total return: | 141.90% | ||
| Average Annual Total Return: | 9.24% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,194.23 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $44.50 | ||
| End price/share: | $86.02 | ||
| Dividends collected/share: | $11.23 | ||
| Total return: | 118.54% | ||
| Average Annual Total Return: | 8.13% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,845.85 | ||
| Years: | 10.00 | ||
 | |||||
| TKR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $84.36 | $85.52 | $83.91 | $84.19 | 529.70K |
| 04/19/2024 | $84.02 | $85.61 | $83.83 | $85.50 | 478.60K |
| 04/22/2024 | $85.63 | $86.87 | $84.96 | $85.69 | 507.10K |
| 04/23/2024 | $85.92 | $87.67 | $85.57 | $86.61 | 319.00K |
| 04/24/2024 | $86.68 | $87.50 | $85.36 | $86.02 | 439.30K |
|
| About Timken |
| Timken designs and manages a portfolio of engineered bearings and power transmission products and services. Co.'s portfolio features several brands, including Timken®, Philadelphia Gear®, Drives®, Cone Drive®, Rollon®, Lovejoy®, Diamond®, BEKA® and Groeneveld®. Co. sells products and services to various customer base globally, including customers in the following market sectors: industrial distribution, automotive, aerospace, rail, renewable energy, agriculture/turf, on-highway aftermarket, mining, construction, heavy truck, metals, fossil fuels, and marine. Co. manufactures and manages supply chains for various product lines including engineered bearings and power transmission products. |
| TKR Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $84.19 |
| 04/19/2024 | $85.50 |
| 04/22/2024 | $85.69 |
| 04/23/2024 | $86.61 |
| 04/24/2024 | $86.02 |
| Industrials Historical Prices |
| TKR is categorized under the Industrials sector; below are some other companies in the same sector:
TMA Historical Stock Prices Also explore: TKR shares outstanding history
|
Free TKR Email Alerts:
TKR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.