The Timken Co (TKR)
75.26
+1.32
(+1.79%)
USD |
NYSE |
Nov 21, 16:00
75.26
0.00 (0.00%)
After-Hours: 16:32
Timken Price: 75.26 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 73.64 | 74.21 | 73.33 | 73.94 | 377024.0 |
| Nov 19, 2024 | 74.36 | 74.36 | 73.15 | 73.50 | 487970.0 |
| Nov 18, 2024 | 75.50 | 75.80 | 74.60 | 74.79 | 476276.0 |
| Nov 15, 2024 | 75.59 | 75.73 | 74.22 | 75.59 | 530848.0 |
| Nov 14, 2024 | 74.40 | 75.09 | 74.07 | 74.96 | 787540.0 |
| Nov 13, 2024 | 75.31 | 76.20 | 74.48 | 74.50 | 666740.0 |
| Nov 12, 2024 | 76.08 | 76.16 | 74.61 | 74.63 | 489561.0 |
| Nov 11, 2024 | 76.95 | 77.53 | 76.33 | 76.52 | 546031.0 |
| Nov 08, 2024 | 76.63 | 77.30 | 76.00 | 76.85 | 679690.0 |
| Nov 07, 2024 | 79.24 | 79.46 | 76.99 | 77.00 | 749863.0 |
| Nov 06, 2024 | 74.98 | 80.37 | 74.98 | 79.21 | 1.851M |
| Nov 05, 2024 | 78.00 | 80.72 | 72.34 | 72.60 | 2.262M |
| Nov 04, 2024 | 82.90 | 84.58 | 82.90 | 83.37 | 599957.0 |
| Nov 01, 2024 | 83.79 | 84.86 | 83.03 | 83.15 | 710015.0 |
| Oct 31, 2024 | 84.06 | 84.86 | 83.00 | 83.00 | 380779.0 |
| Oct 30, 2024 | 84.19 | 85.17 | 83.66 | 84.29 | 545592.0 |
| Oct 29, 2024 | 85.22 | 85.22 | 84.15 | 84.42 | 432464.0 |
| Oct 28, 2024 | 85.45 | 86.50 | 85.34 | 85.91 | 252416.0 |
| Oct 25, 2024 | 85.33 | 85.49 | 84.27 | 84.61 | 241990.0 |
| Oct 24, 2024 | 84.13 | 84.90 | 83.42 | 84.70 | 313671.0 |
| Oct 23, 2024 | 84.28 | 84.69 | 83.90 | 84.09 | 309740.0 |
| Oct 22, 2024 | 85.38 | 85.42 | 84.16 | 84.43 | 327903.0 |
| Oct 21, 2024 | 86.68 | 86.88 | 85.37 | 85.56 | 356712.0 |
| Oct 18, 2024 | 87.40 | 87.52 | 86.84 | 87.09 | 377948.0 |
| Oct 17, 2024 | 86.58 | 87.29 | 86.12 | 87.24 | 411870.0 |
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
70.36
Average
73.43
Median
Nov 24 2021
Price Benchmarks
| RBC Bearings Inc | 324.86 |
| Graham Corp | 43.35 |
| Cummins Inc | 368.87 |
| Hyperscale Data Inc | 0.1726 |
| Omega Flex Inc | 49.10 |
Price Related Metrics
| PE Ratio | 15.65 |
| PS Ratio | 1.161 |
| Price to Book Value | 1.799 |
| Price to Free Cash Flow | 20.82 |
| Earnings Yield | 6.39% |
| Market Cap | 5.277B |
| Operating PE Ratio | 8.643 |
| Normalized PE Ratio | 15.68 |