The Timken Co (TKR)
89.49
+0.32
(+0.36%)
USD |
NYSE |
May 03, 16:00
89.48
-0.01
(-0.01%)
After-Hours: 20:00
Timken Price: 89.49 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 90.48 | 90.67 | 88.88 | 89.49 | 408925.0 |
May 02, 2024 | 88.13 | 89.37 | 87.20 | 89.17 | 602254.0 |
May 01, 2024 | 89.92 | 90.11 | 86.68 | 87.49 | 738183.0 |
Apr 30, 2024 | 91.53 | 94.70 | 89.09 | 89.22 | 1.433M |
Apr 29, 2024 | 85.36 | 86.86 | 85.14 | 86.70 | 881835.0 |
Apr 26, 2024 | 85.04 | 86.11 | 84.90 | 84.98 | 502683.0 |
Apr 25, 2024 | 85.23 | 85.50 | 83.90 | 84.85 | 478185.0 |
Apr 24, 2024 | 86.68 | 87.50 | 85.36 | 86.02 | 439282.0 |
Apr 23, 2024 | 85.92 | 87.67 | 85.57 | 86.61 | 319024.0 |
Apr 22, 2024 | 85.63 | 86.87 | 84.96 | 85.69 | 507102.0 |
Apr 19, 2024 | 84.02 | 85.61 | 83.83 | 85.50 | 478578.0 |
Apr 18, 2024 | 84.36 | 85.52 | 83.91 | 84.19 | 529735.0 |
Apr 17, 2024 | 85.27 | 85.64 | 83.80 | 83.83 | 311835.0 |
Apr 16, 2024 | 84.60 | 85.35 | 83.63 | 84.77 | 480238.0 |
Apr 15, 2024 | 86.17 | 86.92 | 84.78 | 85.05 | 327341.0 |
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 |
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
66.26
Average
69.53
Median
Feb 16 2022
Price Benchmarks
RBC Bearings Inc | 249.99 |
ESAB Corp | 104.94 |
Cadre Holdings Inc | 34.19 |
Caterpillar Inc | 336.75 |
Ingersoll Rand Inc | 86.72 |
Price Related Metrics
PE Ratio | 17.05 |
PS Ratio | 1.362 |
Price to Book Value | 2.416 |
Price to Free Cash Flow | 19.64 |
Earnings Yield | 5.87% |
Market Cap | 6.301B |
Operating PE Ratio | 9.519 |
Normalized PE Ratio | 16.43 |