The Timken Co (TKR)
84.99
-0.06
(-0.07%)
USD |
NYSE |
Apr 16, 12:50
Timken Price: 84.99 for April 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 86.17 | 86.92 | 84.78 | 85.05 | 327255.0 |
| Apr 12, 2024 | 85.90 | 86.35 | 84.47 | 84.80 | 266708.0 |
| Apr 11, 2024 | 86.97 | 87.34 | 84.49 | 86.57 | 474835.0 |
| Apr 10, 2024 | 86.99 | 87.92 | 85.77 | 86.66 | 491381.0 |
| Apr 09, 2024 | 88.51 | 88.82 | 87.07 | 88.49 | 286198.0 |
| Apr 08, 2024 | 88.54 | 89.09 | 88.01 | 88.23 | 351158.0 |
| Apr 05, 2024 | 86.01 | 87.87 | 85.39 | 87.83 | 435440.0 |
| Apr 04, 2024 | 88.34 | 89.00 | 85.85 | 86.24 | 391169.0 |
| Apr 03, 2024 | 86.41 | 87.64 | 85.51 | 87.39 | 329496.0 |
| Apr 02, 2024 | 86.77 | 87.17 | 86.32 | 86.40 | 462120.0 |
| Apr 01, 2024 | 87.55 | 88.03 | 86.74 | 87.85 | 494692.0 |
| Mar 28, 2024 | 88.03 | 88.28 | 87.26 | 87.43 | 373351.0 |
| Mar 27, 2024 | 86.92 | 88.14 | 86.61 | 88.14 | 414917.0 |
| Mar 26, 2024 | 86.80 | 87.12 | 86.18 | 86.21 | 457291.0 |
| Mar 25, 2024 | 87.59 | 88.08 | 86.50 | 86.50 | 331795.0 |
| Mar 22, 2024 | 89.42 | 89.64 | 87.54 | 87.60 | 303038.0 |
| Mar 21, 2024 | 88.64 | 89.60 | 88.01 | 89.26 | 508797.0 |
| Mar 20, 2024 | 84.77 | 86.86 | 84.45 | 86.46 | 452883.0 |
| Mar 19, 2024 | 84.24 | 85.36 | 84.08 | 84.95 | 402436.0 |
| Mar 18, 2024 | 85.63 | 86.06 | 84.54 | 84.54 | 506391.0 |
| Mar 15, 2024 | 84.92 | 86.50 | 84.68 | 85.17 | 1.042M |
| Mar 14, 2024 | 87.21 | 87.55 | 84.93 | 85.43 | 422407.0 |
| Mar 13, 2024 | 86.56 | 87.51 | 86.30 | 87.05 | 393522.0 |
| Mar 12, 2024 | 86.04 | 86.68 | 85.60 | 86.56 | 413671.0 |
| Mar 11, 2024 | 85.93 | 86.39 | 84.92 | 85.83 | 322837.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.27
Minimum
Mar 18 2020
93.86
Maximum
Jul 12 2023
65.87
Average
68.98
Median
Dec 19 2022
Price Benchmarks
| RBC Bearings Inc | 251.67 |
| Cadre Holdings Inc | 33.56 |
| Ingersoll Rand Inc | 91.53 |
| Ault Alliance Inc | 0.284 |
| Omega Flex Inc | 69.45 |
Price Related Metrics
| PE Ratio | 15.57 |
| PS Ratio | 1.285 |
| Price to Book Value | 2.308 |
| Price to Free Cash Flow | 17.14 |
| Earnings Yield | 6.42% |
| Market Cap | 5.961B |
| Operating PE Ratio | 8.722 |
| Normalized PE Ratio | 14.34 |