The Timken Company ( TKR) - Price History
Monthly price history for TKR (The Timken Company)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $123.86 | $123.86 |
| August 2026 | $120.45 | $120.45 |
| July 2026 | $137.18 | $137.55 |
| June 2026 | $144.93 | $145.32 |
| May 2026 | $127.64 | $127.98 |
| April 2026 | $110.24 | $110.89 |
| March 2026 | $99.98 | $100.57 |
| February 2026 | $107.74 | $108.38 |
| January 2026 | $92.34 | $93.19 |
| December 2025 | $83.36 | $84.13 |
| November 2025 | $80.65 | $81.39 |
| October 2025 | $77.46 | $78.51 |
| September 2025 | $74.17 | $75.18 |
| August 2025 | $76.19 | $77.23 |
| July 2025 | $74.72 | $76.09 |
| June 2025 | $71.25 | $72.55 |
| May 2025 | $67.26 | $68.49 |
| April 2025 | $62.79 | $64.25 |
| March 2025 | $70.24 | $71.87 |
| February 2025 | $79.16 | $81 |
| January 2025 | $78.12 | $80.27 |
| December 2024 | $69.46 | $71.37 |
| November 2024 | $75.37 | $77.45 |
| October 2024 | $80.41 | $83 |
| September 2024 | $81.66 | $84.29 |
| August 2024 | $81.89 | $84.53 |
| July 2024 | $83.89 | $86.95 |
| June 2024 | $77.31 | $80.13 |
| May 2024 | $83.83 | $86.89 |
| April 2024 | $85.76 | $89.22 |
| March 2024 | $84.04 | $87.43 |
| February 2024 | $80.74 | $83.99 |
| January 2024 | $78.42 | $81.91 |
| December 2023 | $76.73 | $80.15 |
| November 2023 | $69.31 | $72.40 |
| October 2023 | $65.86 | $69.12 |
| September 2023 | $70.03 | $73.49 |
| August 2023 | $72.82 | $76.42 |
| July 2023 | $88.11 | $92.86 |
| June 2023 | $86.84 | $91.53 |
| May 2023 | $67.89 | $71.55 |
| April 2023 | $72.58 | $76.85 |
| March 2023 | $77.18 | $81.72 |
| February 2023 | $80.71 | $85.45 |
| January 2023 | $77.50 | $82.35 |
| December 2022 | $66.51 | $70.67 |
| November 2022 | $71.51 | $75.98 |
| October 2022 | $66.81 | $71.29 |
| September 2022 | $55.33 | $59.04 |
| August 2022 | $59.03 | $62.99 |
| July 2022 | $60.99 | $65.38 |
| June 2022 | $49.49 | $53.05 |
| May 2022 | $56.97 | $61.07 |
| April 2022 | $53.48 | $57.64 |
| March 2022 | $56.32 | $60.70 |
| February 2022 | $60.83 | $65.56 |
| January 2022 | $61.71 | $66.80 |
| December 2021 | $64.01 | $69.29 |
| November 2021 | $60.81 | $65.83 |
| October 2021 | $65.28 | $70.95 |
| September 2021 | $60.19 | $65.42 |
| August 2021 | $67.66 | $73.54 |
| July 2021 | $72.85 | $79.50 |
| June 2021 | $73.85 | $80.59 |
| May 2021 | $81.05 | $88.45 |
| April 2021 | $76.59 | $83.87 |
| March 2021 | $74.12 | $81.17 |
| February 2021 | $71.55 | $78.35 |
| January 2021 | $68.82 | $75.66 |
| December 2020 | $70.36 | $77.36 |
| November 2020 | $66.80 | $73.44 |
| October 2020 | $54.08 | $59.70 |
| September 2020 | $49.12 | $54.22 |
| August 2020 | $49.09 | $54.19 |
| July 2020 | $41.15 | $45.66 |
| June 2020 | $40.99 | $45.49 |
| May 2020 | $38.34 | $42.54 |
| April 2020 | $33.64 | $37.58 |
| March 2020 | $28.95 | $32.34 |
| February 2020 | $40.14 | $44.84 |
| January 2020 | $46.77 | $52.53 |
| December 2019 | $50.13 | $56.31 |
| November 2019 | $46.82 | $52.59 |
| October 2019 | $43.39 | $49 |
| September 2019 | $38.53 | $43.51 |
| August 2019 | $35.58 | $40.18 |
| July 2019 | $40.20 | $45.71 |
| June 2019 | $45.15 | $51.34 |
| May 2019 | $38.70 | $44.01 |
| April 2019 | $41.91 | $47.95 |
| March 2019 | $38.12 | $43.62 |
| February 2019 | $37.92 | $43.39 |
| January 2019 | $36.98 | $42.59 |
| December 2018 | $32.41 | $37.32 |
| November 2018 | $34.87 | $40.15 |
| October 2018 | $34.11 | $39.55 |
| September 2018 | $42.99 | $49.85 |
| August 2018 | $41.96 | $48.65 |
| July 2018 | $42.22 | $49.25 |
| June 2018 | $37.34 | $43.55 |
| May 2018 | $40.55 | $47.30 |
| April 2018 | $36.44 | $42.75 |
| March 2018 | $38.87 | $45.60 |
| February 2018 | $37.34 | $43.80 |
| January 2018 | $44.53 | $52.55 |
| December 2017 | $41.65 | $49.15 |
| November 2017 | $42.28 | $49.90 |
| October 2017 | $39.71 | $47.15 |
| September 2017 | $40.89 | $48.55 |
| August 2017 | $37.78 | $44.85 |
| July 2017 | $38.08 | $45.50 |
| June 2017 | $38.71 | $46.25 |
| May 2017 | $38.63 | $46.15 |
| April 2017 | $40.16 | $48.25 |
| March 2017 | $37.62 | $45.20 |
| February 2017 | $36.79 | $44.20 |
| January 2017 | $36.74 | $44.40 |
| December 2016 | $32.85 | $39.70 |
| November 2016 | $32.32 | $39.05 |
| October 2016 | $27.17 | $33.05 |
| September 2016 | $28.88 | $35.14 |
| August 2016 | $27.84 | $33.87 |
| July 2016 | $27.28 | $33.45 |
| June 2016 | $25.01 | $30.66 |
| May 2016 | $27.12 | $33.25 |
| April 2016 | $28.84 | $35.63 |
| March 2016 | $27.10 | $33.49 |
| February 2016 | $24.14 | $29.83 |
| January 2016 | $21.31 | $26.55 |
| December 2015 | $22.94 | $28.59 |
| November 2015 | $25.87 | $32.24 |
| October 2015 | $25.15 | $31.60 |
| September 2015 | $21.88 | $27.49 |
| August 2015 | $25.27 | $31.75 |
| July 2015 | $26.35 | $33.38 |
| June 2015 | $28.87 | $36.57 |
| May 2015 | $30.87 | $39.10 |
| April 2015 | $30.82 | $39.29 |
| March 2015 | $33.06 | $42.14 |
| February 2015 | $33.32 | $42.48 |
| January 2015 | $29.64 | $38.01 |
| December 2014 | $33.28 | $42.68 |
| November 2014 | $33.37 | $42.79 |
| October 2014 | $33.33 | $42.99 |
| September 2014 | $32.86 | $42.39 |
| August 2014 | $35.11 | $45.29 |
| July 2014 | $34.16 | $44.30 |
| June 2014 | $37.44 | $48.56 |
| May 2014 | $35.44 | $45.97 |
| April 2014 | $34.67 | $45.15 |
| March 2014 | $32.31 | $42.08 |
| February 2014 | $33.18 | $43.21 |
| January 2014 | $30.83 | $40.32 |
| December 2013 | $30.14 | $39.42 |
| November 2013 | $28.33 | $37.05 |
| October 2013 | $28.78 | $37.80 |
| September 2013 | $32.91 | $43.24 |
| August 2013 | $30.55 | $40.13 |
| July 2013 | $31.71 | $41.82 |
| June 2013 | $30.55 | $40.29 |
| May 2013 | $30.81 | $40.63 |
| April 2013 | $28.42 | $37.63 |
| March 2013 | $30.59 | $40.50 |
| February 2013 | $29.37 | $38.88 |
| January 2013 | $28.86 | $38.38 |
| December 2012 | $25.75 | $34.24 |
| November 2012 | $24.26 | $32.25 |
| October 2012 | $21.14 | $28.27 |
| September 2012 | $19.89 | $26.60 |
| August 2012 | $21.50 | $28.75 |
| July 2012 | $19.27 | $25.91 |
| June 2012 | $24.38 | $32.78 |
| May 2012 | $25.39 | $34.14 |
| April 2012 | $29.95 | $40.45 |
| March 2012 | $26.89 | $36.32 |
| February 2012 | $27.77 | $37.51 |
| January 2012 | $25.77 | $34.95 |
| December 2011 | $20.43 | $27.71 |
| November 2011 | $22.17 | $30.07 |
| October 2011 | $22.12 | $30.15 |
| September 2011 | $17.24 | $23.49 |
| August 2011 | $20.67 | $28.17 |
| July 2011 | $22.82 | $31.26 |
| June 2011 | $26.33 | $36.08 |
| May 2011 | $26.97 | $36.95 |
| April 2011 | $29.34 | $40.36 |
| March 2011 | $27.22 | $37.44 |
| February 2011 | $25.35 | $34.88 |
| January 2011 | $24.38 | $33.66 |
| December 2010 | $24.75 | $34.17 |
| November 2010 | $22.59 | $31.18 |
| October 2010 | $21.39 | $29.65 |
| September 2010 | $19.81 | $27.46 |
| August 2010 | $16.89 | $23.42 |
| July 2010 | $17.30 | $24.07 |
| June 2010 | $13.37 | $18.60 |
| May 2010 | $14.81 | $20.61 |
| April 2010 | $18.02 | $25.18 |
| March 2010 | $15.37 | $21.48 |
| February 2010 | $13.44 | $18.78 |
| January 2010 | $11.44 | $16.04 |
| December 2009 | $12.10 | $16.97 |
| November 2009 | $12.60 | $17.66 |
| October 2009 | $11.21 | $15.77 |
| September 2009 | $11.92 | $16.77 |
| August 2009 | $10.74 | $15.11 |
| July 2009 | $10.32 | $14.59 |
| June 2009 | $8.65 | $12.23 |
| May 2009 | $8.56 | $12.10 |
| April 2009 | $8.10 | $11.51 |
| March 2009 | $7.03 | $9.99 |
| February 2009 | $6.14 | $8.72 |
| January 2009 | $7.40 | $10.66 |
| December 2008 | $9.76 | $14.05 |
| November 2008 | $7.21 | $10.39 |
| October 2008 | $7.79 | $11.37 |
| September 2008 | $13.90 | $20.29 |
| August 2008 | $15.85 | $23.14 |
| July 2008 | $16.11 | $23.64 |
| June 2008 | $16.07 | $23.58 |
| May 2008 | $17.87 | $26.22 |
| April 2008 | $17.55 | $25.88 |
| March 2008 | $14.43 | $21.27 |
| February 2008 | $14.63 | $21.57 |
| January 2008 | $14.60 | $21.64 |
| December 2007 | $15.86 | $23.52 |
| November 2007 | $15.40 | $22.83 |
| October 2007 | $15.97 | $23.81 |
| September 2007 | $17.84 | $26.59 |
| August 2007 | $17.08 | $25.45 |
| July 2007 | $15.96 | $23.91 |
| June 2007 | $17.25 | $25.85 |
| May 2007 | $16.80 | $25.17 |
| April 2007 | $15.68 | $23.61 |
| March 2007 | $14.41 | $21.70 |
| February 2007 | $13.59 | $20.46 |
| January 2007 | $13.53 | $20.48 |
| December 2006 | $13.80 | $20.89 |
| November 2006 | $14.06 | $21.29 |
| October 2006 | $14.14 | $21.51 |
| September 2006 | $14.01 | $21.32 |
| August 2006 | $15.07 | $22.94 |
| July 2006 | $15.08 | $23.05 |
| June 2006 | $15.69 | $23.99 |
| May 2006 | $14.71 | $22.50 |
| April 2006 | $16.26 | $24.98 |
| March 2006 | $15.04 | $23.10 |
| February 2006 | $13.36 | $20.53 |
| January 2006 | $16.76 | $25.89 |
| December 2005 | $14.84 | $22.92 |
| November 2005 | $14.36 | $22.18 |
| October 2005 | $13.08 | $20.30 |
| September 2005 | $13.66 | $21.21 |
| August 2005 | $13.54 | $21.02 |
| July 2005 | $12.14 | $18.95 |
| June 2005 | $10.60 | $16.54 |
| May 2005 | $10.78 | $16.82 |
| April 2005 | $11.32 | $17.78 |
| March 2005 | $12.46 | $19.57 |
| February 2005 | $12.90 | $20.26 |
| January 2005 | $11.68 | $18.44 |
| December 2004 | $11.80 | $18.63 |
| November 2004 | $11.79 | $18.61 |
| October 2004 | $10.82 | $17.18 |
| September 2004 | $11.10 | $17.62 |
| August 2004 | $10.48 | $16.64 |
| July 2004 | $11.14 | $17.78 |
| June 2004 | $11.88 | $18.96 |
| May 2004 | $10.22 | $16.31 |
| April 2004 | $9.83 | $15.79 |
| March 2004 | $10.35 | $16.63 |
| February 2004 | $9.80 | $15.73 |
| January 2004 | $9.77 | $15.78 |
| December 2003 | $8.89 | $14.36 |
| November 2003 | $7.59 | $12.26 |
| October 2003 | $7.38 | $12.01 |
| September 2003 | $6.70 | $10.91 |
| August 2003 | $7.34 | $11.95 |
| July 2003 | $6.67 | $10.95 |
| June 2003 | $7.63 | $12.53 |
| May 2003 | $7.14 | $11.72 |
| April 2003 | $7.66 | $12.67 |
| March 2003 | $6.76 | $11.18 |
| February 2003 | $6.94 | $11.48 |
| January 2003 | $7.43 | $12.39 |
| December 2002 | $8.20 | $13.67 |
| November 2002 | $8.52 | $14.21 |
| October 2002 | $7.76 | $13.04 |
| September 2002 | $7.14 | $11.99 |
| August 2002 | $7.78 | $13.07 |
| July 2002 | $8.44 | $14.29 |
| June 2002 | $9.45 | $15.98 |
| May 2002 | $9.48 | $16.03 |
| April 2002 | $11.22 | $19.08 |
| March 2002 | $9.72 | $16.53 |
| February 2002 | $7.56 | $12.85 |
| January 2002 | $6.93 | $11.88 |
| December 2001 | $6.76 | $11.58 |
| November 2001 | $5.92 | $10.15 |
| October 2001 | $5.57 | $9.64 |
| September 2001 | $5.67 | $9.81 |
| August 2001 | $6.21 | $10.74 |
| July 2001 | $6.82 | $11.93 |
| June 2001 | $6.93 | $12.13 |
| May 2001 | $7.24 | $12.67 |
| April 2001 | $6.92 | $12.24 |
| March 2001 | $6.34 | $11.20 |
| February 2001 | $6.48 | $11.45 |
| January 2001 | $6.55 | $11.71 |
| December 2000 | $6.05 | $10.83 |
| November 2000 | $5.38 | $9.62 |
| October 2000 | $5.55 | $10.07 |
| September 2000 | $5.41 | $9.80 |
| August 2000 | $6.44 | $11.68 |
| July 2000 | $6.96 | $12.75 |
| June 2000 | $7.28 | $13.33 |
| May 2000 | $7.38 | $13.51 |
| April 2000 | $7.17 | $13.24 |
| March 2000 | $6.30 | $11.63 |
| February 2000 | $5.54 | $10.24 |
| January 2000 | $6.24 | $11.68 |
| December 1999 | $7.82 | $14.63 |
| November 1999 | $7.32 | $13.69 |
| October 1999 | $6.80 | $12.84 |
| September 1999 | $6.11 | $11.54 |
| August 1999 | $6.66 | $12.57 |
| July 1999 | $6.20 | $11.81 |
| June 1999 | $7.32 | $13.96 |
| May 1999 | $7.72 | $14.72 |
| April 1999 | $8.31 | $15.97 |
| March 1999 | $6.05 | $11.63 |
| February 1999 | $6.59 | $12.66 |
| January 1999 | $8 | $15.52 |
| December 1998 | $6.96 | $13.51 |
| November 1998 | $7.10 | $13.78 |
| October 1998 | $6.51 | $12.75 |
| September 1998 | $5.53 | $10.83 |
| August 1998 | $6.67 | $13.06 |
| July 1998 | $8.54 | $16.87 |
| June 1998 | $11.24 | $22.19 |
| May 1998 | $13.69 | $27.02 |
| April 1998 | $14.42 | $28.59 |
| March 1998 | $12.21 | $24.20 |
| February 1998 | $11.64 | $23.08 |
| January 1998 | $11.58 | $23.08 |
| December 1997 | $12.34 | $24.61 |
| November 1997 | $12.72 | $25.37 |
| October 1997 | $11.97 | $23.98 |
| September 1997 | $14.32 | $28.68 |
| August 1997 | $13.38 | $26.80 |
| July 1997 | $12.50 | $25.14 |
| June 1997 | $12.65 | $25.46 |
| May 1997 | $12.21 | $49.12 |
| April 1997 | $10.28 | $41.61 |
| March 1997 | $9.47 | $38.30 |
| February 1997 | $9.27 | $37.49 |
| January 1997 | $9.06 | $36.86 |
| December 1996 | $8.04 | $32.75 |
| November 1996 | $8.02 | $32.66 |
| October 1996 | $7.80 | $31.94 |
| September 1996 | $6.86 | $28.10 |
| August 1996 | $6.64 | $27.20 |
| July 1996 | $6.35 | $26.22 |
| June 1996 | $6.71 | $27.74 |
| May 1996 | $6.82 | $28.18 |
| April 1996 | $6.82 | $28.36 |
| March 1996 | $7.93 | $33.02 |
| February 1996 | $7.74 | $32.21 |
| January 1996 | $7.07 | $29.62 |
| December 1995 | $6.54 | $27.38 |
| November 1995 | $6.90 | $28.90 |
| October 1995 | $6.83 | $28.81 |
| September 1995 | $7.23 | $30.51 |
| August 1995 | $7.65 | $32.30 |
| July 1995 | $7.69 | $32.66 |
| June 1995 | $7.78 | $33.02 |
| May 1995 | $7.10 | $30.15 |
| April 1995 | $6.76 | $28.90 |
| March 1995 | $5.95 | $25.41 |
| February 1995 | $6.01 | $25.68 |
| January 1995 | $5.40 | $23.26 |
| December 1994 | $5.86 | $25.23 |
| November 1994 | $5.36 | $23.08 |
| October 1994 | $5.75 | $24.96 |
| September 1994 | $6.21 | $26.93 |
| August 1994 | $6.41 | $27.83 |
| July 1994 | $5.71 | $24.96 |
| June 1994 | $5.36 | $23.44 |
| May 1994 | $5.36 | $23.44 |
| April 1994 | $5.55 | $24.43 |
| March 1994 | $5.34 | $23.53 |
| February 1994 | $5.79 | $25.50 |
| January 1994 | $5.89 | $26.13 |
| December 1993 | $5.43 | $24.07 |
| November 1993 | $5.23 | $23.18 |
| October 1993 | $5.17 | $23.08 |
| September 1993 | $4.77 | $21.30 |
| August 1993 | $5.29 | $23.62 |
| July 1993 | $5.41 | $24.34 |
| June 1993 | $5.29 | $23.80 |
| May 1993 | $5.05 | $22.73 |
| April 1993 | $4.93 | $22.37 |
| March 1993 | $4.73 | $21.48 |
| February 1993 | $4.69 | $21.30 |
| January 1993 | $4.64 | $21.21 |
| December 1992 | $4.15 | $18.97 |
| November 1992 | $4.32 | $19.78 |
| October 1992 | $3.91 | $18.07 |
| September 1992 | $3.91 | $18.07 |
| August 1992 | $4.28 | $19.78 |
| July 1992 | $4.30 | $20.04 |
| June 1992 | $4.20 | $19.60 |
| May 1992 | $4.45 | $20.76 |
| April 1992 | $4.19 | $19.68 |
| March 1992 | $4.15 | $19.51 |
| February 1992 | $3.96 | $18.61 |
| January 1992 | $3.85 | $18.25 |
| December 1991 | $3.58 | $17 |
| November 1991 | $3.64 | $17.27 |
| October 1991 | $3.86 | $18.52 |
| September 1991 | $4.05 | $19.42 |
| August 1991 | $4.33 | $20.76 |
| July 1991 | $4.09 | $19.78 |
| June 1991 | $3.81 | $18.43 |
| May 1991 | $4.05 | $19.60 |
| April 1991 | $3.55 | $17.36 |
| March 1991 | $3.81 | $18.61 |
| February 1991 | $3.83 | $18.70 |
| January 1991 | $3.74 | $18.43 |
| December 1990 | $3.07 | $15.12 |
| November 1990 | $3.34 | $16.46 |
| October 1990 | $3.03 | $15.12 |
| September 1990 | $3.86 | $19.24 |
| August 1990 | $3.82 | $19.06 |
| July 1990 | $4.31 | $21.65 |
| June 1990 | $4.47 | $22.46 |
| May 1990 | $5.11 | $25.68 |
| April 1990 | $4.34 | $22.01 |
| March 1990 | $4.29 | $21.74 |
| February 1990 | $3.94 | $19.95 |
| January 1990 | $3.84 | $19.60 |
| December 1989 | $3.89 | $19.86 |
| November 1989 | $3.57 | $18.25 |
| October 1989 | $4.15 | $21.38 |
| September 1989 | $4.62 | $23.80 |
| August 1989 | $5.14 | $26.48 |
| July 1989 | $4.96 | $25.68 |
| June 1989 | $4.73 | $24.52 |
| May 1989 | $5.18 | $26.84 |
| April 1989 | $4.94 | $25.77 |
| March 1989 | $4.80 | $25.05 |
| February 1989 | $4.93 | $25.68 |
| January 1989 | $5.22 | $27.38 |
| December 1988 | $4.84 | $25.41 |
| November 1988 | $4.13 | $21.65 |
| October 1988 | $4.01 | $21.21 |
| September 1988 | $4.35 | $23 |
| August 1988 | $4.22 | $22.28 |
| July 1988 | $4.62 | $24.56 |
| June 1988 | $5.28 | $28.05 |
| May 1988 | $5.29 | $28.10 |
| April 1988 | $5.20 | $27.74 |
| March 1988 | $4.90 | $26.17 |
| February 1988 | $4.61 | $24.61 |
| January 1988 | $4 | $21.48 |
| December 1987 | $4.02 | $21.56 |
| November 1987 | $3.59 | $19.24 |
| October 1987 | $3.46 | $18.61 |
| September 1987 | $5.18 | $27.92 |
| August 1987 | $5.25 | $28.28 |
| July 1987 | $4.67 | $25.23 |
| June 1987 | $4.09 | $22.10 |
| May 1987 | $4.30 | $23.22 |
| April 1987 | $3.54 | $19.24 |
| March 1987 | $3.50 | $19.01 |
| February 1987 | $3.82 | $20.71 |
| January 1987 | $3.46 | $18.88 |
| December 1986 | $2.84 | $15.48 |
| November 1986 | $2.89 | $15.75 |
| October 1986 | $2.87 | $15.75 |
| September 1986 | $2.62 | $14.36 |
| August 1986 | $2.71 | $14.85 |
| July 1986 | $2.63 | $14.50 |
| June 1986 | $3.15 | $17.40 |
| May 1986 | $3.37 | $18.61 |
| April 1986 | $3.18 | $17.63 |
| March 1986 | $3.26 | $18.07 |
| February 1986 | $2.86 | $15.84 |
| January 1986 | $2.84 | $15.84 |
| December 1985 | $2.89 | $16.11 |
| November 1985 | $2.85 | $15.93 |
| October 1985 | $2.70 | $15.26 |
| September 1985 | $2.99 | $16.87 |
| August 1985 | $3.12 | $17.58 |
| July 1985 | $3.20 | $18.21 |
| June 1985 | $2.98 | $16.96 |
| May 1985 | $3.10 | $17.67 |
| April 1985 | $3.14 | $17.90 |
| March 1985 | $3.24 | $18.43 |
| February 1985 | $3.18 | $18.12 |
| January 1985 | $3.13 | $17.81 |
| December 1984 | $3.27 | $18.61 |
| November 1984 | $3.32 | $18.92 |
| October 1984 | $3.44 | $19.60 |
| September 1984 | $3.52 | $20.04 |
| August 1984 | $3.53 | $20.09 |
| July 1984 | $3.36 | $19.15 |
| June 1984 | $3.33 | $18.97 |
| May 1984 | $3.54 | $20.13 |
| April 1984 | $3.60 | $20.49 |
| March 1984 | $3.36 | $19.15 |
| February 1984 | $3.65 | $20.80 |
| January 1984 | $4 | $22.77 |
| December 1983 | $4.07 | $23.18 |
| November 1983 | $3.84 | $21.83 |
| October 1983 | $3.65 | $20.76 |
| September 1983 | $3.77 | $21.48 |
| August 1983 | $3.65 | $20.76 |
| July 1983 | $3.74 | $21.30 |
| June 1983 | $4.20 | $23.89 |
| May 1983 | $4.13 | $23.53 |
| April 1983 | $3.68 | $20.98 |
| March 1983 | $3.46 | $19.68 |
| February 1983 | $3.21 | $18.25 |
| January 1983 | $3.22 | $18.34 |
| December 1982 | $3.19 | $18.16 |
| November 1982 | $3.06 | $17.45 |
| October 1982 | $2.93 | $16.69 |
| September 1982 | $2.83 | $16.11 |
| August 1982 | $2.97 | $16.91 |
| July 1982 | $2.84 | $16.20 |
| June 1982 | $3.08 | $17.54 |
| May 1982 | $3.27 | $18.61 |
| April 1982 | $3.43 | $19.55 |
| March 1982 | $3.43 | $19.51 |
| February 1982 | $3.43 | $19.51 |
| January 1982 | $3.76 | $21.43 |
| December 1981 | $4.07 | $23.18 |
| November 1981 | $4.10 | $23.35 |
| October 1981 | $3.71 | $21.12 |
| September 1981 | $3.67 | $20.89 |
| August 1981 | $4.02 | $22.91 |
| July 1981 | $4.32 | $24.61 |
| June 1981 | $4.64 | $26.40 |
| May 1981 | $4.58 | $26.08 |
| April 1981 | $4.62 | $26.31 |
| March 1981 | $4.50 | $25.59 |
| February 1981 | $4.16 | $23.71 |
| January 1981 | $3.80 | $21.61 |
| December 1980 | $3.80 | $21.65 |
| November 1980 | $4.19 | $23.85 |
| October 1980 | $4.02 | $22.91 |
| September 1980 | $4.04 | $23 |
| August 1980 | $3.65 | $20.76 |
| July 1980 | $3.48 | $19.82 |
| June 1980 | $3.21 | $18.25 |
| May 1980 | $3.06 | $17.45 |
| April 1980 | $2.88 | $16.37 |
| March 1980 | $3.13 | $17.81 |
| February 1980 | $3.36 | $19.15 |
| January 1980 | $3.51 | $20 |
| December 1979 | $3.21 | $18.25 |
| November 1979 | $3.19 | $18.16 |
| October 1979 | $3.21 | $18.25 |
| September 1979 | $3.90 | $22.19 |
| August 1979 | $3.85 | $21.92 |
| July 1979 | $3.85 | $21.92 |
| June 1979 | $3.94 | $22.41 |
| May 1979 | $3.76 | $21.38 |
| April 1979 | $3.69 | $21.03 |
| March 1979 | $3.54 | $20.18 |
| February 1979 | $3.22 | $18.34 |
| January 1979 | $3.30 | $18.79 |
| December 1978 | $3.13 | $17.81 |
| November 1978 | $2.99 | $17.04 |
| October 1978 | $2.91 | $16.55 |
| September 1978 | $3.03 | $17.27 |
| August 1978 | $3.24 | $18.43 |
| July 1978 | $3 | $17.09 |
| June 1978 | $3.14 | $17.85 |
| May 1978 | $3.22 | $18.34 |
| April 1978 | $3.05 | $17.36 |
| March 1978 | $2.85 | $16.24 |
| February 1978 | $2.64 | $15.03 |
| January 1978 | $2.92 | $16.64 |
| December 1977 | $3.21 | $18.25 |
| November 1977 | $3.21 | $18.25 |
| October 1977 | $2.91 | $16.55 |
| September 1977 | $3.20 | $18.21 |
| August 1977 | $3.24 | $18.43 |
| July 1977 | $3.35 | $19.06 |
| June 1977 | $3.42 | $19.46 |
| May 1977 | $3.32 | $18.92 |
| April 1977 | $3.34 | $19.01 |
| March 1977 | $3.23 | $18.39 |
| February 1977 | $3.18 | $18.12 |
| January 1977 | $3.29 | $18.75 |
| December 1976 | $3.33 | $18.97 |
| November 1976 | $3.13 | $17.81 |
| October 1976 | $3.15 | $17.94 |
| September 1976 | $3.45 | $19.64 |
| August 1976 | $3.36 | $19.15 |
| July 1976 | $3.54 | $20.13 |
| June 1976 | $3.62 | $20.58 |
| May 1976 | $3.05 | $17.36 |
| April 1976 | $2.93 | $16.69 |
| March 1976 | $3.08 | $17.54 |
| February 1976 | $3.35 | $19.06 |
| January 1976 | $2.92 | $16.64 |
| December 1975 | $2.33 | $13.24 |
| November 1975 | $2.54 | $14.45 |
| October 1975 | $2.53 | $14.41 |
| September 1975 | $2.39 | $13.60 |
| August 1975 | $2.33 | $13.24 |
| July 1975 | $2.26 | $12.88 |
| June 1975 | $2.23 | $12.71 |
| May 1975 | $2.09 | $11.90 |
| April 1975 | $1.90 | $10.83 |
| March 1975 | $2.02 | $11.50 |
| February 1975 | $1.81 | $10.29 |
| January 1975 | $1.82 | $10.34 |
| December 1974 | $1.56 | $8.86 |
| November 1974 | $1.60 | $9.08 |
| October 1974 | $1.68 | $9.57 |
| September 1974 | $1.63 | $9.26 |
| August 1974 | $1.59 | $9.04 |
| July 1974 | $1.69 | $9.62 |
| June 1974 | $1.86 | $10.56 |
| May 1974 | $1.86 | $10.56 |
| April 1974 | $1.91 | $10.87 |
| March 1974 | $2.04 | $11.59 |
| February 1974 | $2.09 | $11.90 |
| January 1974 | $2.14 | $12.17 |
| December 1973 | $2.05 | $11.68 |
| November 1973 | $2 | $11.41 |
| October 1973 | $2.44 | $13.91 |
| September 1973 | $2.29 | $13.02 |
| August 1973 | $2.08 | $11.81 |
| July 1973 | $2.30 | $13.11 |
| June 1973 | $2.20 | $12.53 |
| May 1973 | $2.15 | $12.26 |
| April 1973 | $2.27 | $12.93 |
| March 1973 | $2.45 | $13.96 |
| February 1973 | $2.54 | $14.45 |
TKR
Price: $123.86
52 week price:
Dividend Yield: 1.15%
5-year range yield:
Forward Dividend Yield: 1.17%
Payout Ratio: 27.76%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 3.69 USD
P/E Ratio: 35.32
Exchange: NYQ
Sector: Industrials
Industry: Tools & Accessories
Country: United States
Volume: 551100
Ebitda: 103.0 millionMarket Capitalization: 8.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 42
DGR3: 4.20%
DGR5: 4.27%
DGR10: 3.08%
DGR20: 7.55%