Timken Company(DE:TKH)
€100.00+3.00 (+3.09%)
DE:TKH
Timken Company historical prices
€100.00
At close:+3.00 (+3.09%)
Timken Company (TKH) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | +3.09% | 0 | 0.00 |
| Nov 10, 2026 | 97.00 | 97.50 | 97.00 | 97.00 | 97.00 | +6.01% | 0 | 0.00 |
| Nov 09, 2026 | 91.50 | 96.50 | 91.50 | 96.50 | 96.50 | +5.46% | 0 | 0.00 |
| Nov 06, 2026 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | -1.08% | 0 | 0.00 |
| Nov 05, 2026 | 95.00 | 95.50 | 92.50 | 92.50 | 92.50 | -0.54% | 0 | 0.00 |
| Nov 04, 2026 | 103.00 | 103.00 | 93.00 | 93.00 | 93.00 | -12.26% | 50 | 22.50 |
| Nov 03, 2026 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | +2.91% | 0 | 0.00 |
| Nov 02, 2026 | 99.50 | 103.00 | 99.50 | 103.00 | 103.00 | +3.00% | 0 | 0.00 |
| Oct 30, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -3.85% | 0 | 0.00 |
| Oct 29, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | +1.96% | 0 | 0.00 |
| Oct 28, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | +0.99% | 0 | 0.00 |
| Oct 27, 2026 | 98.50 | 101.00 | 98.50 | 101.00 | 101.00 | +1.00% | 0 | 0.00 |
| Oct 26, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | +2.04% | 0 | 0.00 |
| Oct 23, 2026 | 97.00 | 98.00 | 96.50 | 98.00 | 98.00 | +1.03% | 0 | 0.00 |
| Oct 22, 2026 | 102.00 | 102.00 | 97.00 | 97.00 | 97.00 | -4.90% | 5 | 1.63 |
| Oct 21, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | +0.99% | 0 | 0.00 |
| Oct 20, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | -0.98% | 0 | 0.00 |
| Oct 19, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | +0.99% | 0 | 0.00 |
| Oct 15, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | -0.98% | 0 | 0.00 |
| Oct 14, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | +0.99% | 0 | 0.00 |
| Oct 13, 2026 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.88% | 0 | 0.00 |
| Oct 12, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | +1.96% | 0 | 0.00 |
| Oct 08, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 106.00 | 107.00 | 102.00 | 102.00 | 102.00 | -5.56% | 0 | 0.00 |
| Oct 06, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 0 | 0.00 |
| Oct 02, 2026 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | +3.81% | 0 | 0.00 |
| Oct 01, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | +1.94% | 0 | 0.00 |
| Sep 30, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | +0.98% | 0 | 0.00 |
| Sep 28, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -1.92% | 6 | 1.20 |
| Sep 25, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | +0.97% | 0 | 0.00 |
| Sep 24, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 0 | 0.00 |
| Sep 23, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | +1.96% | 0 | 0.00 |
| Sep 22, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | +0.99% | 0 | 0.00 |
| Sep 21, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 0 | 0.00 |
| Sep 18, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | -1.92% | 0 | 0.00 |
| Sep 17, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | +0.97% | 20 | 4.01 |
| Sep 16, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | +1.98% | 0 | 0.00 |
| Sep 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 0 | 0.00 |
| Sep 11, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 0 | 0.00 |
| Sep 09, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | 0 | 0.00 |
| Sep 08, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | +0.94% | 9 | 1.62 |
| Sep 07, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | +1.92% | 0 | 0.00 |
| Sep 03, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 0.00% | 17 | 3.20 |
