The Timken Co (TKR)
83.37
+0.22
(+0.26%)
USD |
NYSE |
Nov 04, 16:00
80.00
-3.37
(-4.04%)
Pre-Market: 08:54
Timken Price: 83.37 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 82.90 | 84.58 | 82.90 | 83.37 | 599502.0 |
| 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 |
| Oct 16, 2024 | 85.61 | 87.12 | 85.47 | 86.61 | 559148.0 |
| Oct 15, 2024 | 84.53 | 86.18 | 84.43 | 85.00 | 599328.0 |
| Oct 14, 2024 | 83.96 | 84.74 | 83.27 | 84.65 | 330269.0 |
| Oct 11, 2024 | 82.17 | 84.28 | 82.17 | 84.04 | 479839.0 |
| Oct 10, 2024 | 82.09 | 82.20 | 80.74 | 81.88 | 362825.0 |
| Oct 09, 2024 | 81.29 | 83.12 | 81.29 | 82.56 | 498584.0 |
| Oct 08, 2024 | 82.83 | 82.83 | 81.14 | 81.33 | 484909.0 |
| Oct 07, 2024 | 83.17 | 83.98 | 82.45 | 83.08 | 287744.0 |
| Oct 04, 2024 | 83.54 | 83.94 | 82.72 | 83.90 | 485242.0 |
| Oct 03, 2024 | 82.12 | 82.68 | 81.84 | 82.24 | 313244.0 |
| Oct 02, 2024 | 83.53 | 84.28 | 82.80 | 82.82 | 275571.0 |
| Oct 01, 2024 | 84.29 | 84.44 | 82.62 | 83.88 | 352900.0 |
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
70.14
Average
73.10
Median
Dec 01 2020
Price Benchmarks
| RBC Bearings Inc | 285.02 |
| Graham Corp | 28.31 |
| Hyperscale Data Inc | 0.1964 |
| Omega Flex Inc | 51.44 |
| Smith & Wesson Brands Inc | 13.56 |
Price Related Metrics
| PE Ratio | 17.08 |
| PS Ratio | 1.286 |
| Price to Book Value | 2.091 |
| Price to Free Cash Flow | 18.59 |
| Earnings Yield | 5.85% |
| Market Cap | 5.847B |
| Operating PE Ratio | 9.252 |
| Normalized PE Ratio | 16.39 |