Register for real-time alerts, custom portfolio, and market movers
TKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 85.69 | 0.19 | 0.22% | 85.63 | 86.87 | 84.955 | 507,102 |
| Apr 19 2024 | 85.50 | 1.31 | 1.56% | 84.02 | 85.61 | 83.83 | 478,578 |
| Apr 18 2024 | 84.19 | 0.36 | 0.43% | 84.36 | 85.5156 | 83.85 | 529,735 |
| Apr 17 2024 | 83.83 | -0.94 | -1.11% | 85.27 | 85.74 | 83.80 | 311,835 |
| Apr 16 2024 | 84.77 | -0.28 | -0.33% | 83.76 | 85.35 | 83.63 | 467,258 |
| Apr 15 2024 | 85.05 | 0.25 | 0.29% | 86.17 | 86.92 | 84.78 | 327,312 |
| Apr 12 2024 | 84.80 | -1.77 | -2.04% | 85.90 | 86.35 | 84.47 | 266,692 |
| Apr 11 2024 | 86.57 | -0.09 | -0.10% | 86.97 | 87.34 | 84.49 | 474,485 |
| Apr 10 2024 | 86.66 | -1.83 | -2.07% | 86.815 | 87.92 | 85.77 | 486,731 |
| Apr 09 2024 | 88.49 | 0.26 | 0.29% | 88.51 | 88.825 | 87.07 | 286,198 |
| Apr 08 2024 | 88.23 | 0.40 | 0.46% | 88.54 | 89.09 | 88.01 | 351,158 |
| Apr 05 2024 | 87.83 | 1.59 | 1.84% | 86.01 | 87.87 | 86.01 | 434,707 |
| Apr 04 2024 | 86.24 | -1.15 | -1.32% | 88.34 | 89.00 | 85.854 | 391,169 |
| Apr 03 2024 | 87.39 | 0.99 | 1.15% | 86.41 | 87.64 | 85.51 | 329,496 |
| Apr 02 2024 | 86.40 | -1.45 | -1.65% | 86.73 | 87.17 | 86.315 | 458,612 |
| Apr 01 2024 | 87.85 | 0.42 | 0.48% | 87.55 | 88.03 | 86.74 | 494,692 |
| Mar 28 2024 | 87.43 | -0.71 | -0.81% | 88.03 | 88.30 | 87.26 | 373,239 |
| Mar 27 2024 | 88.14 | 1.93 | 2.24% | 86.92 | 88.14 | 86.61 | 414,915 |
| Mar 26 2024 | 86.21 | -0.29 | -0.34% | 86.80 | 87.12 | 86.18 | 457,291 |
| Mar 25 2024 | 86.50 | -1.10 | -1.26% | 87.59 | 88.08 | 86.50 | 331,795 |
| Mar 22 2024 | 87.60 | -1.66 | -1.86% | 89.42 | 89.88 | 87.54 | 303,038 |
| Mar 21 2024 | 89.26 | 2.80 | 3.24% | 88.63 | 89.595 | 88.01 | 508,797 |
| Mar 20 2024 | 86.46 | 1.51 | 1.78% | 84.77 | 86.86 | 84.45 | 452,883 |
| Mar 19 2024 | 84.95 | 0.41 | 0.48% | 84.24 | 85.36 | 84.08 | 402,436 |
| Mar 18 2024 | 84.54 | -0.63 | -0.74% | 85.63 | 86.15 | 84.54 | 506,391 |
| Mar 15 2024 | 85.17 | -0.26 | -0.30% | 84.92 | 86.495 | 84.92 | 1,039,281 |
| Mar 14 2024 | 85.43 | -1.62 | -1.86% | 87.21 | 87.55 | 84.93 | 422,407 |
| Mar 13 2024 | 87.05 | 0.49 | 0.57% | 86.56 | 87.51 | 86.30 | 393,522 |
| Mar 12 2024 | 86.56 | 0.73 | 0.85% | 86.04 | 86.68 | 85.605 | 413,671 |
| Mar 11 2024 | 85.83 | -0.47 | -0.54% | 85.93 | 86.39 | 84.915 | 322,837 |
| Mar 08 2024 | 86.30 | 0.44 | 0.51% | 86.47 | 87.15 | 85.92 | 425,913 |
| Mar 07 2024 | 85.86 | 0.88 | 1.04% | 85.63 | 86.22 | 84.78 | 393,473 |
| Mar 06 2024 | 84.98 | 1.81 | 2.18% | 83.88 | 85.03 | 83.64 | 622,317 |
| Mar 05 2024 | 83.17 | -2.11 | -2.47% | 84.74 | 85.48 | 82.91 | 432,069 |
| Mar 04 2024 | 85.28 | 0.69 | 0.82% | 84.96 | 86.05 | 84.79 | 539,123 |
| Mar 01 2024 | 84.59 | 0.60 | 0.71% | 84.51 | 84.63 | 83.51 | 463,263 |
| Feb 29 2024 | 83.99 | 0.06 | 0.07% | 84.43 | 85.39 | 83.45 | 513,335 |
| Feb 28 2024 | 83.93 | 0.39 | 0.47% | 83.12 | 85.14 | 83.09 | 739,207 |
| Feb 27 2024 | 83.54 | 1.85 | 2.26% | 81.78 | 84.67 | 81.78 | 921,022 |
| Feb 26 2024 | 81.69 | 0.95 | 1.18% | 80.50 | 81.82 | 80.00 | 482,603 |
| Feb 23 2024 | 80.74 | 0.11 | 0.14% | 80.89 | 80.97 | 80.27 | 364,197 |
| Feb 22 2024 | 80.63 | 0.74 | 0.93% | 80.45 | 80.65 | 79.77 | 386,695 |
| Feb 21 2024 | 79.89 | 0.12 | 0.15% | 79.70 | 80.485 | 79.26 | 298,082 |
| Feb 20 2024 | 79.77 | -1.94 | -2.37% | 80.09 | 81.00 | 79.56 | 615,123 |
| Feb 16 2024 | 81.71 | 0.25 | 0.31% | 80.82 | 82.56 | 80.72 | 495,620 |
| Feb 15 2024 | 81.46 | 0.39 | 0.48% | 81.57 | 82.60 | 81.21 | 657,822 |
| Feb 14 2024 | 81.07 | 1.18 | 1.48% | 80.83 | 81.60 | 80.28 | 598,971 |
| Feb 13 2024 | 79.89 | -3.68 | -4.40% | 81.07 | 81.22 | 79.15 | 555,437 |
| Feb 12 2024 | 83.57 | 1.01 | 1.22% | 82.55 | 84.31 | 82.275 | 624,565 |
| Feb 09 2024 | 82.56 | 1.88 | 2.33% | 80.74 | 82.70 | 80.29 | 480,094 |
| Feb 08 2024 | 80.68 | -0.89 | -1.09% | 81.29 | 81.87 | 80.25 | 593,875 |
| Feb 07 2024 | 81.57 | 0.44 | 0.54% | 81.91 | 82.16 | 80.52 | 756,963 |
| Feb 06 2024 | 81.13 | -0.97 | -1.18% | 81.69 | 82.96 | 80.77 | 861,041 |
| Feb 05 2024 | 82.10 | -3.82 | -4.45% | 81.04 | 85.00 | 80.18 | 1,529,745 |
| Feb 02 2024 | 85.92 | 0.78 | 0.92% | 84.38 | 86.42 | 83.45 | 987,220 |
| Feb 01 2024 | 85.14 | 3.23 | 3.94% | 82.61 | 85.315 | 82.25 | 753,983 |
| Jan 31 2024 | 81.91 | -0.74 | -0.90% | 82.64 | 84.08 | 81.90 | 783,508 |
| Jan 30 2024 | 82.65 | -0.16 | -0.19% | 82.50 | 83.545 | 82.28 | 378,898 |
| Jan 29 2024 | 82.81 | 1.38 | 1.69% | 81.45 | 82.87 | 81.30 | 472,602 |
| Jan 26 2024 | 81.43 | -0.34 | -0.42% | 82.00 | 82.67 | 81.16 | 434,232 |
| Jan 25 2024 | 81.77 | 2.33 | 2.93% | 80.60 | 81.90 | 80.165 | 455,653 |
| Jan 24 2024 | 79.44 | -0.88 | -1.10% | 81.01 | 81.04 | 79.01 | 288,669 |
