Timken Company (The) - Price History
Monthly price history for TKR (Timken Company (The))
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 80.40 USD | 80.40 USD |
| May 2023 | 71.55 USD | 71.55 USD |
| April 2023 | 76.85 USD | 76.85 USD |
| March 2023 | 81.72 USD | 81.72 USD |
| February 2023 | 85.45 USD | 85.45 USD |
| January 2023 | 82.06 USD | 82.35 USD |
| December 2022 | 70.42 USD | 70.67 USD |
| November 2022 | 75.71 USD | 75.98 USD |
| October 2022 | 70.73 USD | 71.29 USD |
| September 2022 | 58.58 USD | 59.04 USD |
| August 2022 | 62.50 USD | 62.99 USD |
| July 2022 | 64.57 USD | 65.38 USD |
| June 2022 | 52.40 USD | 53.05 USD |
| May 2022 | 60.32 USD | 61.07 USD |
| April 2022 | 56.62 USD | 57.64 USD |
| March 2022 | 59.63 USD | 60.70 USD |
| February 2022 | 64.40 USD | 65.56 USD |
| January 2022 | 65.33 USD | 66.80 USD |
| December 2021 | 67.77 USD | 69.29 USD |
| November 2021 | 64.39 USD | 65.83 USD |
| October 2021 | 69.11 USD | 70.95 USD |
| September 2021 | 63.72 USD | 65.42 USD |
| August 2021 | 71.63 USD | 73.54 USD |
| July 2021 | 77.13 USD | 79.50 USD |
| June 2021 | 78.19 USD | 80.59 USD |
| May 2021 | 85.81 USD | 88.45 USD |
| April 2021 | 81.09 USD | 83.87 USD |
| March 2021 | 78.48 USD | 81.17 USD |
| February 2021 | 75.75 USD | 78.35 USD |
| January 2021 | 72.86 USD | 75.66 USD |
| December 2020 | 74.50 USD | 77.36 USD |
| November 2020 | 70.72 USD | 73.44 USD |
| October 2020 | 57.26 USD | 59.70 USD |
| September 2020 | 52.00 USD | 54.22 USD |
| August 2020 | 51.97 USD | 54.19 USD |
| July 2020 | 43.57 USD | 45.66 USD |
| June 2020 | 43.40 USD | 45.49 USD |
| May 2020 | 40.59 USD | 42.54 USD |
| April 2020 | 35.62 USD | 37.58 USD |
| March 2020 | 30.65 USD | 32.34 USD |
| February 2020 | 42.50 USD | 44.84 USD |
| January 2020 | 49.52 USD | 52.53 USD |
| December 2019 | 53.08 USD | 56.31 USD |
| November 2019 | 49.57 USD | 52.59 USD |
| October 2019 | 45.94 USD | 49.00 USD |
| September 2019 | 40.79 USD | 43.51 USD |
| August 2019 | 37.67 USD | 40.18 USD |
| July 2019 | 42.56 USD | 45.71 USD |
| June 2019 | 47.80 USD | 51.34 USD |
| May 2019 | 40.98 USD | 44.01 USD |
| April 2019 | 44.37 USD | 47.95 USD |
| March 2019 | 40.37 USD | 43.62 USD |
| February 2019 | 40.15 USD | 43.39 USD |
| January 2019 | 39.16 USD | 42.59 USD |
| December 2018 | 34.31 USD | 37.32 USD |
| November 2018 | 36.91 USD | 40.15 USD |
| October 2018 | 36.11 USD | 39.55 USD |
| September 2018 | 45.52 USD | 49.85 USD |
| August 2018 | 44.42 USD | 48.65 USD |
| July 2018 | 44.70 USD | 49.25 USD |
| June 2018 | 39.53 USD | 43.55 USD |
| May 2018 | 42.93 USD | 47.30 USD |
| April 2018 | 38.58 USD | 42.75 USD |
| March 2018 | 41.15 USD | 45.60 USD |
| February 2018 | 39.53 USD | 43.80 USD |
| January 2018 | 47.14 USD | 52.55 USD |
| December 2017 | 44.09 USD | 49.15 USD |
| November 2017 | 44.77 USD | 49.90 USD |
| October 2017 | 42.05 USD | 47.15 USD |
| September 2017 | 43.29 USD | 48.55 USD |
| August 2017 | 39.99 USD | 44.85 USD |
| July 2017 | 40.32 USD | 45.50 USD |
| June 2017 | 40.99 USD | 46.25 USD |
| May 2017 | 40.90 USD | 46.15 USD |
| April 2017 | 42.52 USD | 48.25 USD |
| March 2017 | 39.84 USD | 45.20 USD |
| February 2017 | 38.95 USD | 44.20 USD |
| January 2017 | 38.90 USD | 44.40 USD |
| December 2016 | 34.78 USD | 39.70 USD |
| November 2016 | 34.21 USD | 39.05 USD |
| October 2016 | 28.76 USD | 33.05 USD |
| September 2016 | 30.58 USD | 35.14 USD |
| August 2016 | 29.48 USD | 33.87 USD |
| July 2016 | 28.89 USD | 33.45 USD |
| June 2016 | 26.48 USD | 30.66 USD |
| May 2016 | 28.71 USD | 33.25 USD |
| April 2016 | 30.53 USD | 35.63 USD |
| March 2016 | 28.70 USD | 33.49 USD |
| February 2016 | 25.56 USD | 29.83 USD |
| January 2016 | 22.56 USD | 26.55 USD |
| December 2015 | 24.29 USD | 28.59 USD |
| November 2015 | 27.39 USD | 32.24 USD |
| October 2015 | 26.63 USD | 31.60 USD |
| September 2015 | 23.16 USD | 27.49 USD |
| August 2015 | 26.75 USD | 31.75 USD |
| July 2015 | 27.90 USD | 33.38 USD |
| June 2015 | 30.57 USD | 36.57 USD |
| May 2015 | 32.68 USD | 39.10 USD |
| April 2015 | 32.63 USD | 39.29 USD |
| March 2015 | 35.00 USD | 42.14 USD |
| February 2015 | 35.28 USD | 42.48 USD |
| January 2015 | 31.38 USD | 38.01 USD |
| December 2014 | 35.24 USD | 42.68 USD |
| November 2014 | 35.33 USD | 42.79 USD |
| October 2014 | 35.28 USD | 42.99 USD |
| September 2014 | 34.79 USD | 42.39 USD |
| August 2014 | 37.17 USD | 45.29 USD |
| July 2014 | 36.16 USD | 44.30 USD |
| June 2014 | 39.64 USD | 48.56 USD |
| May 2014 | 37.53 USD | 45.97 USD |
| April 2014 | 36.71 USD | 45.15 USD |
| March 2014 | 34.21 USD | 42.08 USD |
| February 2014 | 35.13 USD | 43.21 USD |
| January 2014 | 32.64 USD | 40.32 USD |
| December 2013 | 31.91 USD | 39.42 USD |
| November 2013 | 29.99 USD | 37.05 USD |
| October 2013 | 30.47 USD | 37.80 USD |
| September 2013 | 34.85 USD | 43.24 USD |
| August 2013 | 32.34 USD | 40.13 USD |
| July 2013 | 33.57 USD | 41.82 USD |
| June 2013 | 32.34 USD | 40.29 USD |
| May 2013 | 32.62 USD | 40.63 USD |
| April 2013 | 30.09 USD | 37.63 USD |
| March 2013 | 32.39 USD | 40.50 USD |
| February 2013 | 31.09 USD | 38.88 USD |
| January 2013 | 30.56 USD | 38.38 USD |
| December 2012 | 27.27 USD | 34.24 USD |
| November 2012 | 25.68 USD | 32.25 USD |
| October 2012 | 22.38 USD | 28.27 USD |
| September 2012 | 21.06 USD | 26.60 USD |
| August 2012 | 22.76 USD | 28.75 USD |
| July 2012 | 20.40 USD | 25.91 USD |
| June 2012 | 25.81 USD | 32.78 USD |
| May 2012 | 26.89 USD | 34.15 USD |
| April 2012 | 31.71 USD | 40.45 USD |
| March 2012 | 28.47 USD | 36.32 USD |
| February 2012 | 29.41 USD | 37.51 USD |
| January 2012 | 27.28 USD | 34.95 USD |
| December 2011 | 21.63 USD | 27.71 USD |
| November 2011 | 23.47 USD | 30.07 USD |
| October 2011 | 23.42 USD | 30.15 USD |
| September 2011 | 18.25 USD | 23.49 USD |
| August 2011 | 21.88 USD | 28.17 USD |
| July 2011 | 24.16 USD | 31.26 USD |
| June 2011 | 27.88 USD | 36.08 USD |
| May 2011 | 28.56 USD | 36.95 USD |
| April 2011 | 31.07 USD | 40.37 USD |
| March 2011 | 28.81 USD | 37.44 USD |
| February 2011 | 26.84 USD | 34.88 USD |
| January 2011 | 25.81 USD | 33.66 USD |
| December 2010 | 26.20 USD | 34.17 USD |
| November 2010 | 23.92 USD | 31.18 USD |
| October 2010 | 22.64 USD | 29.65 USD |
| September 2010 | 20.97 USD | 27.46 USD |
| August 2010 | 17.88 USD | 23.41 USD |
| July 2010 | 18.31 USD | 24.07 USD |
| June 2010 | 14.16 USD | 18.60 USD |
| May 2010 | 15.68 USD | 20.61 USD |
| April 2010 | 19.08 USD | 25.18 USD |
| March 2010 | 16.28 USD | 21.48 USD |
| February 2010 | 14.23 USD | 18.78 USD |
| January 2010 | 12.11 USD | 16.04 USD |
| December 2009 | 12.82 USD | 16.97 USD |
| November 2009 | 13.34 USD | 17.66 USD |
| October 2009 | 11.87 USD | 15.77 USD |
| September 2009 | 12.62 USD | 16.77 USD |
| August 2009 | 11.37 USD | 15.11 USD |
| July 2009 | 10.93 USD | 14.59 USD |
| June 2009 | 9.16 USD | 12.23 USD |
| May 2009 | 9.07 USD | 12.11 USD |
| April 2009 | 8.58 USD | 11.51 USD |
| March 2009 | 7.45 USD | 9.99 USD |
| February 2009 | 6.50 USD | 8.72 USD |
| January 2009 | 7.84 USD | 10.66 USD |
| December 2008 | 10.33 USD | 14.05 USD |
| November 2008 | 7.64 USD | 10.39 USD |
| October 2008 | 8.25 USD | 11.37 USD |
| September 2008 | 14.72 USD | 20.29 USD |
| August 2008 | 16.78 USD | 23.14 USD |
| July 2008 | 17.05 USD | 23.64 USD |
| June 2008 | 17.01 USD | 23.58 USD |
| May 2008 | 18.92 USD | 26.22 USD |
| April 2008 | 18.58 USD | 25.88 USD |
| March 2008 | 15.28 USD | 21.27 USD |
| February 2008 | 15.49 USD | 21.57 USD |
| January 2008 | 15.45 USD | 21.64 USD |
| December 2007 | 16.79 USD | 23.52 USD |
| November 2007 | 16.30 USD | 22.83 USD |
| October 2007 | 16.91 USD | 23.81 USD |
| September 2007 | 18.89 USD | 26.59 USD |
| August 2007 | 18.08 USD | 25.46 USD |
| July 2007 | 16.90 USD | 23.91 USD |
| June 2007 | 18.27 USD | 25.85 USD |
| May 2007 | 17.79 USD | 25.17 USD |
| April 2007 | 16.61 USD | 23.61 USD |
| March 2007 | 15.26 USD | 21.70 USD |
| February 2007 | 14.39 USD | 20.46 USD |
| January 2007 | 14.33 USD | 20.48 USD |
| December 2006 | 14.61 USD | 20.89 USD |
| November 2006 | 14.89 USD | 21.29 USD |
| October 2006 | 14.97 USD | 21.51 USD |
| September 2006 | 14.83 USD | 21.32 USD |
| August 2006 | 15.96 USD | 22.94 USD |
| July 2006 | 15.96 USD | 23.05 USD |
| June 2006 | 16.61 USD | 23.99 USD |
| May 2006 | 15.58 USD | 22.50 USD |
| April 2006 | 17.22 USD | 24.98 USD |
| March 2006 | 15.92 USD | 23.10 USD |
| February 2006 | 14.15 USD | 20.53 USD |
| January 2006 | 17.75 USD | 25.89 USD |
| December 2005 | 15.71 USD | 22.92 USD |
| November 2005 | 15.20 USD | 22.18 USD |
| October 2005 | 13.85 USD | 20.30 USD |
| September 2005 | 14.47 USD | 21.21 USD |
| August 2005 | 14.34 USD | 21.02 USD |
| July 2005 | 12.85 USD | 18.95 USD |
| June 2005 | 11.22 USD | 16.54 USD |
| May 2005 | 11.41 USD | 16.82 USD |
| April 2005 | 11.99 USD | 17.78 USD |
| March 2005 | 13.19 USD | 19.57 USD |
| February 2005 | 13.66 USD | 20.26 USD |
| January 2005 | 12.36 USD | 18.44 USD |
| December 2004 | 12.49 USD | 18.63 USD |
| November 2004 | 12.48 USD | 18.61 USD |
| October 2004 | 11.46 USD | 17.18 USD |
| September 2004 | 11.75 USD | 17.62 USD |
| August 2004 | 11.10 USD | 16.64 USD |
| July 2004 | 11.79 USD | 17.78 USD |
| June 2004 | 12.58 USD | 18.96 USD |
| May 2004 | 10.82 USD | 16.31 USD |
| April 2004 | 10.41 USD | 15.79 USD |
| March 2004 | 10.96 USD | 16.63 USD |
| February 2004 | 10.37 USD | 15.73 USD |
| January 2004 | 10.35 USD | 15.78 USD |
| December 2003 | 9.41 USD | 14.36 USD |
| November 2003 | 8.04 USD | 12.26 USD |
| October 2003 | 7.81 USD | 12.01 USD |
| September 2003 | 7.09 USD | 10.91 USD |
| August 2003 | 7.77 USD | 11.95 USD |
| July 2003 | 7.06 USD | 10.95 USD |
| June 2003 | 8.08 USD | 12.53 USD |
| May 2003 | 7.56 USD | 11.73 USD |
| April 2003 | 8.11 USD | 12.67 USD |
| March 2003 | 7.16 USD | 11.18 USD |
| February 2003 | 7.34 USD | 11.48 USD |
| January 2003 | 7.86 USD | 12.39 USD |
| December 2002 | 8.68 USD | 13.67 USD |
| November 2002 | 9.02 USD | 14.21 USD |
| October 2002 | 8.22 USD | 13.04 USD |
| September 2002 | 7.55 USD | 11.99 USD |
| August 2002 | 8.24 USD | 13.07 USD |
| July 2002 | 8.94 USD | 14.29 USD |
| June 2002 | 10.00 USD | 15.98 USD |
| May 2002 | 10.03 USD | 16.03 USD |
| April 2002 | 11.88 USD | 19.08 USD |
| March 2002 | 10.29 USD | 16.53 USD |
| February 2002 | 8.00 USD | 12.85 USD |
| January 2002 | 7.34 USD | 11.88 USD |
| December 2001 | 7.15 USD | 11.58 USD |
| November 2001 | 6.27 USD | 10.15 USD |
| October 2001 | 5.90 USD | 9.64 USD |
| September 2001 | 6.00 USD | 9.81 USD |
| August 2001 | 6.57 USD | 10.74 USD |
| July 2001 | 7.22 USD | 11.93 USD |
| June 2001 | 7.34 USD | 12.13 USD |
| May 2001 | 7.67 USD | 12.67 USD |
| April 2001 | 7.33 USD | 12.24 USD |
| March 2001 | 6.71 USD | 11.20 USD |
| February 2001 | 6.86 USD | 11.45 USD |
| January 2001 | 6.93 USD | 11.71 USD |
| December 2000 | 6.41 USD | 10.83 USD |
| November 2000 | 5.70 USD | 9.62 USD |
| October 2000 | 5.88 USD | 10.07 USD |
| September 2000 | 5.72 USD | 9.80 USD |
| August 2000 | 6.82 USD | 11.68 USD |
| July 2000 | 7.37 USD | 12.75 USD |
| June 2000 | 7.71 USD | 13.33 USD |
| May 2000 | 7.81 USD | 13.51 USD |
| April 2000 | 7.59 USD | 13.24 USD |
| March 2000 | 6.67 USD | 11.63 USD |
| February 2000 | 5.87 USD | 10.25 USD |
| January 2000 | 6.61 USD | 11.68 USD |
| December 1999 | 8.28 USD | 14.63 USD |
| November 1999 | 7.75 USD | 13.69 USD |
| October 1999 | 7.20 USD | 12.84 USD |
| September 1999 | 6.47 USD | 11.54 USD |
| August 1999 | 7.05 USD | 12.57 USD |
| July 1999 | 6.56 USD | 11.81 USD |
| June 1999 | 7.75 USD | 13.96 USD |
| May 1999 | 8.18 USD | 14.72 USD |
| April 1999 | 8.80 USD | 15.97 USD |
| March 1999 | 6.41 USD | 11.63 USD |
| February 1999 | 6.97 USD | 12.66 USD |
| January 1999 | 8.47 USD | 15.52 USD |
| December 1998 | 7.37 USD | 13.51 USD |
| November 1998 | 7.52 USD | 13.78 USD |
| October 1998 | 6.89 USD | 12.75 USD |
| September 1998 | 5.85 USD | 10.83 USD |
| August 1998 | 7.06 USD | 13.06 USD |
| July 1998 | 9.05 USD | 16.87 USD |
| June 1998 | 11.90 USD | 22.19 USD |
| May 1998 | 14.50 USD | 27.02 USD |
| April 1998 | 15.27 USD | 28.59 USD |
| March 1998 | 12.93 USD | 24.20 USD |
| February 1998 | 12.33 USD | 23.09 USD |
| January 1998 | 12.26 USD | 23.09 USD |
| December 1997 | 13.07 USD | 24.61 USD |
| November 1997 | 13.47 USD | 25.37 USD |
| October 1997 | 12.68 USD | 23.98 USD |
| September 1997 | 15.16 USD | 28.68 USD |
| August 1997 | 14.17 USD | 26.80 USD |
| July 1997 | 13.23 USD | 25.14 USD |
| June 1997 | 13.39 USD | 25.46 USD |
| May 1997 | 12.92 USD | 24.56 USD |
| April 1997 | 10.89 USD | 20.80 USD |
| March 1997 | 10.02 USD | 19.15 USD |
| February 1997 | 9.81 USD | 18.75 USD |
| January 1997 | 9.59 USD | 18.43 USD |
| December 1996 | 8.52 USD | 16.37 USD |
| November 1996 | 8.50 USD | 16.33 USD |
| October 1996 | 8.27 USD | 15.97 USD |
| September 1996 | 7.27 USD | 14.05 USD |
| August 1996 | 7.04 USD | 13.60 USD |
| July 1996 | 6.73 USD | 13.11 USD |
| June 1996 | 7.12 USD | 13.87 USD |
| May 1996 | 7.23 USD | 14.09 USD |
| April 1996 | 7.23 USD | 14.18 USD |
| March 1996 | 8.41 USD | 16.51 USD |
| February 1996 | 8.21 USD | 16.11 USD |
| January 1996 | 7.50 USD | 14.81 USD |
| December 1995 | 6.93 USD | 13.69 USD |
| November 1995 | 7.32 USD | 14.45 USD |
| October 1995 | 7.24 USD | 14.41 USD |
| September 1995 | 7.67 USD | 15.26 USD |
| August 1995 | 8.12 USD | 16.15 USD |
| July 1995 | 8.16 USD | 16.33 USD |
| June 1995 | 8.24 USD | 16.51 USD |
| May 1995 | 7.53 USD | 15.08 USD |
| April 1995 | 7.17 USD | 14.45 USD |
| March 1995 | 6.31 USD | 12.71 USD |
| February 1995 | 6.37 USD | 12.84 USD |
| January 1995 | 5.73 USD | 11.63 USD |
| December 1994 | 6.21 USD | 12.62 USD |
| November 1994 | 5.68 USD | 11.54 USD |
| October 1994 | 6.10 USD | 12.48 USD |
| September 1994 | 6.58 USD | 13.47 USD |
| August 1994 | 6.80 USD | 13.91 USD |
| July 1994 | 6.06 USD | 12.48 USD |
| June 1994 | 5.69 USD | 11.72 USD |
| May 1994 | 5.69 USD | 11.72 USD |
| April 1994 | 5.88 USD | 12.21 USD |
| March 1994 | 5.67 USD | 11.77 USD |
| February 1994 | 6.14 USD | 12.75 USD |
| January 1994 | 6.25 USD | 13.06 USD |
| December 1993 | 5.76 USD | 12.04 USD |
| November 1993 | 5.54 USD | 11.59 USD |
| October 1993 | 5.48 USD | 11.54 USD |
| September 1993 | 5.05 USD | 10.65 USD |
| August 1993 | 5.61 USD | 11.81 USD |
| July 1993 | 5.73 USD | 12.17 USD |
| June 1993 | 5.61 USD | 11.90 USD |
| May 1993 | 5.36 USD | 11.36 USD |
| April 1993 | 5.23 USD | 11.19 USD |
| March 1993 | 5.02 USD | 10.74 USD |
| February 1993 | 4.98 USD | 10.65 USD |
| January 1993 | 4.92 USD | 10.60 USD |
| December 1992 | 4.40 USD | 9.49 USD |
| November 1992 | 4.58 USD | 9.89 USD |
| October 1992 | 4.15 USD | 9.04 USD |
| September 1992 | 4.15 USD | 9.04 USD |
| August 1992 | 4.54 USD | 9.89 USD |
| July 1992 | 4.56 USD | 10.02 USD |
| June 1992 | 4.46 USD | 9.80 USD |
| May 1992 | 4.72 USD | 10.38 USD |
| April 1992 | 4.44 USD | 9.84 USD |
| March 1992 | 4.40 USD | 9.75 USD |
| February 1992 | 4.20 USD | 9.31 USD |
| January 1992 | 4.08 USD | 9.13 USD |
| December 1991 | 3.80 USD | 8.50 USD |
| November 1991 | 3.86 USD | 8.64 USD |
| October 1991 | 4.14 USD | 9.26 USD |
| September 1991 | 4.34 USD | 9.71 USD |
| August 1991 | 4.64 USD | 10.38 USD |
| July 1991 | 4.38 USD | 9.89 USD |
| June 1991 | 4.08 USD | 9.22 USD |
| May 1991 | 4.34 USD | 9.80 USD |
| April 1991 | 3.80 USD | 8.68 USD |
| March 1991 | 4.08 USD | 9.31 USD |
| February 1991 | 4.10 USD | 9.35 USD |
| January 1991 | 4.00 USD | 9.22 USD |
| December 1990 | 3.28 USD | 7.56 USD |
| November 1990 | 3.58 USD | 8.23 USD |
| October 1990 | 3.25 USD | 7.56 USD |
| September 1990 | 4.13 USD | 9.62 USD |
| August 1990 | 4.10 USD | 9.53 USD |
| July 1990 | 4.61 USD | 10.83 USD |
| June 1990 | 4.79 USD | 11.23 USD |
| May 1990 | 5.47 USD | 12.84 USD |
| April 1990 | 4.65 USD | 11.01 USD |
| March 1990 | 4.60 USD | 10.87 USD |
| February 1990 | 4.22 USD | 9.98 USD |
| January 1990 | 4.11 USD | 9.80 USD |
| December 1989 | 4.16 USD | 9.93 USD |
| November 1989 | 3.83 USD | 9.13 USD |
| October 1989 | 4.45 USD | 10.69 USD |
| September 1989 | 4.95 USD | 11.90 USD |
| August 1989 | 5.51 USD | 13.24 USD |
| July 1989 | 5.31 USD | 12.84 USD |
| June 1989 | 5.07 USD | 12.26 USD |
| May 1989 | 5.55 USD | 13.42 USD |
| April 1989 | 5.29 USD | 12.89 USD |
| March 1989 | 5.15 USD | 12.53 USD |
| February 1989 | 5.27 USD | 12.84 USD |
| January 1989 | 5.59 USD | 13.69 USD |
| December 1988 | 5.19 USD | 12.71 USD |
| November 1988 | 4.42 USD | 10.83 USD |
| October 1988 | 4.30 USD | 10.60 USD |
| September 1988 | 4.66 USD | 11.50 USD |
| August 1988 | 4.52 USD | 11.14 USD |
| July 1988 | 4.95 USD | 12.28 USD |
| June 1988 | 5.65 USD | 14.03 USD |
| May 1988 | 5.66 USD | 14.05 USD |
| April 1988 | 5.57 USD | 13.87 USD |
| March 1988 | 5.25 USD | 13.09 USD |
| February 1988 | 4.94 USD | 12.30 USD |
| January 1988 | 4.29 USD | 10.74 USD |
| December 1987 | 4.31 USD | 10.78 USD |
| November 1987 | 3.84 USD | 9.62 USD |
| October 1987 | 3.70 USD | 9.31 USD |
| September 1987 | 5.55 USD | 13.96 USD |
| August 1987 | 5.62 USD | 14.14 USD |
| July 1987 | 5.00 USD | 12.62 USD |
| June 1987 | 4.38 USD | 11.05 USD |
| May 1987 | 4.60 USD | 11.61 USD |
| April 1987 | 3.80 USD | 9.62 USD |
| March 1987 | 3.75 USD | 9.51 USD |
| February 1987 | 4.09 USD | 10.36 USD |
| January 1987 | 3.71 USD | 9.44 USD |
| December 1986 | 3.04 USD | 7.74 USD |
| November 1986 | 3.09 USD | 7.87 USD |
| October 1986 | 3.07 USD | 7.87 USD |
| September 1986 | 2.80 USD | 7.18 USD |
| August 1986 | 2.90 USD | 7.43 USD |
| July 1986 | 2.81 USD | 7.25 USD |
| June 1986 | 3.38 USD | 8.70 USD |
| May 1986 | 3.61 USD | 9.31 USD |
| April 1986 | 3.40 USD | 8.81 USD |
| March 1986 | 3.49 USD | 9.04 USD |
| February 1986 | 3.06 USD | 7.92 USD |
| January 1986 | 3.04 USD | 7.92 USD |
| December 1985 | 3.09 USD | 8.05 USD |
| November 1985 | 3.06 USD | 7.96 USD |
| October 1985 | 2.90 USD | 7.63 USD |
| September 1985 | 3.20 USD | 8.43 USD |
| August 1985 | 3.34 USD | 8.79 USD |
| July 1985 | 3.43 USD | 9.10 USD |
| June 1985 | 3.19 USD | 8.48 USD |
| May 1985 | 3.32 USD | 8.84 USD |
| April 1985 | 3.37 USD | 8.95 USD |
| March 1985 | 3.47 USD | 9.22 USD |
| February 1985 | 3.41 USD | 9.06 USD |
| January 1985 | 3.35 USD | 8.90 USD |
| December 1984 | 3.50 USD | 9.31 USD |
| November 1984 | 3.56 USD | 9.46 USD |
| October 1984 | 3.69 USD | 9.80 USD |
| September 1984 | 3.77 USD | 10.02 USD |
| August 1984 | 3.78 USD | 10.04 USD |
| July 1984 | 3.60 USD | 9.57 USD |
| June 1984 | 3.57 USD | 9.49 USD |
| May 1984 | 3.79 USD | 10.07 USD |
| April 1984 | 3.85 USD | 10.25 USD |
| March 1984 | 3.60 USD | 9.57 USD |
| February 1984 | 3.91 USD | 10.40 USD |
| January 1984 | 4.28 USD | 11.39 USD |
| December 1983 | 4.36 USD | 11.59 USD |
| November 1983 | 4.11 USD | 10.92 USD |
| October 1983 | 3.90 USD | 10.38 USD |
| September 1983 | 4.04 USD | 10.74 USD |
| August 1983 | 3.90 USD | 10.38 USD |
| July 1983 | 4.01 USD | 10.65 USD |
| June 1983 | 4.49 USD | 11.95 USD |
| May 1983 | 4.43 USD | 11.77 USD |
| April 1983 | 3.95 USD | 10.49 USD |
| March 1983 | 3.70 USD | 9.84 USD |
| February 1983 | 3.43 USD | 9.13 USD |
| January 1983 | 3.45 USD | 9.17 USD |
| December 1982 | 3.42 USD | 9.08 USD |
| November 1982 | 3.28 USD | 8.72 USD |
| October 1982 | 3.14 USD | 8.34 USD |
| September 1982 | 3.03 USD | 8.05 USD |
| August 1982 | 3.18 USD | 8.46 USD |
| July 1982 | 3.05 USD | 8.10 USD |
| June 1982 | 3.30 USD | 8.77 USD |
| May 1982 | 3.50 USD | 9.31 USD |
| April 1982 | 3.68 USD | 9.78 USD |
| March 1982 | 3.67 USD | 9.75 USD |
| February 1982 | 3.67 USD | 9.75 USD |
| January 1982 | 4.03 USD | 10.72 USD |
| December 1981 | 4.36 USD | 11.59 USD |
| November 1981 | 4.39 USD | 11.68 USD |
| October 1981 | 3.97 USD | 10.56 USD |
| September 1981 | 3.93 USD | 10.45 USD |
| August 1981 | 4.31 USD | 11.45 USD |
| July 1981 | 4.63 USD | 12.30 USD |
| June 1981 | 4.97 USD | 13.20 USD |
| May 1981 | 4.91 USD | 13.04 USD |
| April 1981 | 4.95 USD | 13.15 USD |
| March 1981 | 4.81 USD | 12.80 USD |
| February 1981 | 4.46 USD | 11.86 USD |
| January 1981 | 4.06 USD | 10.80 USD |
| December 1980 | 4.07 USD | 10.83 USD |
| November 1980 | 4.49 USD | 11.92 USD |
| October 1980 | 4.31 USD | 11.45 USD |
| September 1980 | 4.33 USD | 11.50 USD |
| August 1980 | 3.90 USD | 10.38 USD |
| July 1980 | 3.73 USD | 9.91 USD |
| June 1980 | 3.43 USD | 9.13 USD |
| May 1980 | 3.28 USD | 8.72 USD |
| April 1980 | 3.08 USD | 8.19 USD |
| March 1980 | 3.35 USD | 8.90 USD |
| February 1980 | 3.60 USD | 9.57 USD |
| January 1980 | 3.76 USD | 10.00 USD |
| December 1979 | 3.43 USD | 9.13 USD |
| November 1979 | 3.42 USD | 9.08 USD |
| October 1979 | 3.43 USD | 9.13 USD |
| September 1979 | 4.17 USD | 11.10 USD |
| August 1979 | 4.12 USD | 10.96 USD |
| July 1979 | 4.12 USD | 10.96 USD |
| June 1979 | 4.22 USD | 11.21 USD |
| May 1979 | 4.02 USD | 10.69 USD |
| April 1979 | 3.96 USD | 10.51 USD |
| March 1979 | 3.80 USD | 10.09 USD |
| February 1979 | 3.45 USD | 9.17 USD |
| January 1979 | 3.53 USD | 9.40 USD |
| December 1978 | 3.35 USD | 8.90 USD |
| November 1978 | 3.21 USD | 8.52 USD |
| October 1978 | 3.11 USD | 8.28 USD |
| September 1978 | 3.25 USD | 8.64 USD |
| August 1978 | 3.47 USD | 9.22 USD |
| July 1978 | 3.21 USD | 8.55 USD |
| June 1978 | 3.36 USD | 8.93 USD |
| May 1978 | 3.45 USD | 9.17 USD |
| April 1978 | 3.27 USD | 8.68 USD |
| March 1978 | 3.05 USD | 8.12 USD |
| February 1978 | 2.83 USD | 7.52 USD |
| January 1978 | 3.13 USD | 8.32 USD |
| December 1977 | 3.43 USD | 9.13 USD |
| November 1977 | 3.43 USD | 9.13 USD |
| October 1977 | 3.11 USD | 8.28 USD |
| September 1977 | 3.43 USD | 9.10 USD |
| August 1977 | 3.47 USD | 9.22 USD |
| July 1977 | 3.59 USD | 9.53 USD |
| June 1977 | 3.66 USD | 9.73 USD |
| May 1977 | 3.56 USD | 9.46 USD |
| April 1977 | 3.58 USD | 9.51 USD |
| March 1977 | 3.46 USD | 9.19 USD |
| February 1977 | 3.41 USD | 9.06 USD |
| January 1977 | 3.53 USD | 9.37 USD |
| December 1976 | 3.57 USD | 9.49 USD |
| November 1976 | 3.35 USD | 8.90 USD |
| October 1976 | 3.37 USD | 8.97 USD |
| September 1976 | 3.69 USD | 9.82 USD |
| August 1976 | 3.60 USD | 9.57 USD |
| July 1976 | 3.79 USD | 10.07 USD |
| June 1976 | 3.87 USD | 10.29 USD |
| May 1976 | 3.27 USD | 8.68 USD |
| April 1976 | 3.14 USD | 8.34 USD |
| March 1976 | 3.30 USD | 8.77 USD |
| February 1976 | 3.59 USD | 9.53 USD |
| January 1976 | 3.13 USD | 8.32 USD |
| December 1975 | 2.49 USD | 6.62 USD |
| November 1975 | 2.72 USD | 7.23 USD |
| October 1975 | 2.71 USD | 7.20 USD |
| September 1975 | 2.56 USD | 6.80 USD |
| August 1975 | 2.49 USD | 6.62 USD |
| July 1975 | 2.42 USD | 6.44 USD |
| June 1975 | 2.39 USD | 6.35 USD |
| May 1975 | 2.24 USD | 5.95 USD |
| April 1975 | 2.04 USD | 5.41 USD |
| March 1975 | 2.16 USD | 5.75 USD |
| February 1975 | 1.94 USD | 5.15 USD |
| January 1975 | 1.94 USD | 5.17 USD |
| December 1974 | 1.67 USD | 4.43 USD |
| November 1974 | 1.71 USD | 4.54 USD |
| October 1974 | 1.80 USD | 4.79 USD |
| September 1974 | 1.74 USD | 4.63 USD |
| August 1974 | 1.70 USD | 4.52 USD |
| July 1974 | 1.81 USD | 4.81 USD |
| June 1974 | 1.99 USD | 5.28 USD |
| May 1974 | 1.99 USD | 5.28 USD |
| April 1974 | 2.05 USD | 5.44 USD |
| March 1974 | 2.18 USD | 5.79 USD |
| February 1974 | 2.24 USD | 5.95 USD |
| January 1974 | 2.29 USD | 6.08 USD |
| December 1973 | 2.20 USD | 5.84 USD |
| November 1973 | 2.15 USD | 5.70 USD |
| October 1973 | 2.62 USD | 6.96 USD |
| September 1973 | 2.45 USD | 6.51 USD |
| August 1973 | 2.22 USD | 5.91 USD |
| July 1973 | 2.47 USD | 6.55 USD |
| June 1973 | 2.36 USD | 6.26 USD |
| May 1973 | 2.31 USD | 6.13 USD |
| April 1973 | 2.43 USD | 6.47 USD |
| March 1973 | 2.63 USD | 6.98 USD |
| February 1973 | 2.72 USD | 7.23 USD |
TKR
List: Contenders
Price: 80.40USD
52 week range price:
Dividend Yield: 1.62%
5-year range yield:
Forward Dividend Yield: 1.54%
Payout Ratio: 16.64%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: 7.45 USD
P/E Ratio: 13.33
Exchange: NYQ
Sector: Industrials
Industry: Tools & Accessories
Volume: 551100
Ebitda: 103.0 millionMarket Capitalization: 5.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 39
DGR3: 2.35%
DGR5: 2.92%
DGR10: 7.76%
DGR20: 7.53%