Price alert —
Loading…
Sign in to get a one-time email the moment TKR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $135.01 | $139.46 | $132.52 | $137.78 | 0.8M |
| 2026-07-16 | $137.68 | $141.28 | $135.95 | $137.69 | 0.9M |
| 2026-07-15 | $140.61 | $140.61 | $136.93 | $139.47 | 0.5M |
| 2026-07-14 | $141.09 | $142.51 | $137.62 | $139.60 | 0.6M |
| 2026-07-13 | $137.04 | $141.79 | $137.00 | $138.34 | 0.8M |
| 2026-07-10 | $137.84 | $140.27 | $137.03 | $137.31 | 0.7M |
| 2026-07-09 | $140.03 | $140.19 | $137.74 | $137.93 | 0.6M |
| 2026-07-08 | $136.88 | $137.55 | $134.74 | $137.23 | 0.9M |
| 2026-07-07 | $143.27 | $143.27 | $136.37 | $138.06 | 1.0M |
| 2026-07-06 | $141.76 | $142.48 | $139.11 | $142.36 | 1.0M |
| 2026-07-02 | $142.70 | $143.36 | $136.61 | $139.16 | 1.1M |
| 2026-07-01 | $145.46 | $145.60 | $140.95 | $141.75 | 1.3M |
| 2026-06-30 | $144.95 | $146.37 | $143.51 | $145.32 | 0.8M |
| 2026-06-29 | $140.17 | $143.50 | $139.54 | $143.50 | 0.8M |
| 2026-06-26 | $142.31 | $142.47 | $139.24 | $141.22 | 1.4M |
| 2026-06-25 | $141.00 | $145.61 | $141.00 | $144.01 | 0.8M |
| 2026-06-24 | $137.74 | $140.14 | $137.21 | $137.99 | 0.9M |
| 2026-06-23 | $138.50 | $140.17 | $134.00 | $137.64 | 1.2M |
| 2026-06-22 | $141.78 | $144.25 | $140.57 | $141.97 | 1.0M |
| 2026-06-18 | $141.61 | $142.80 | $140.25 | $142.36 | 1.7M |
| 2026-06-17 | $140.69 | $143.56 | $138.40 | $139.40 | 0.8M |
| 2026-06-16 | $140.00 | $142.12 | $139.96 | $140.28 | 0.9M |
| 2026-06-15 | $140.52 | $142.92 | $138.78 | $139.12 | 1.2M |
| 2026-06-12 | $138.73 | $139.21 | $135.87 | $137.06 | 0.9M |
| 2026-06-11 | $133.97 | $137.51 | $132.29 | $137.40 | 1.2M |
| 2026-06-10 | $136.55 | $139.77 | $132.24 | $132.39 | 1.1M |
| 2026-06-09 | $136.69 | $139.43 | $132.58 | $137.09 | 1.6M |
| 2026-06-08 | $133.24 | $136.59 | $132.05 | $134.67 | 1.5M |
| 2026-06-05 | $133.80 | $134.12 | $129.77 | $131.83 | 1.1M |
| 2026-06-04 | $131.82 | $134.00 | $130.60 | $133.66 | 0.7M |
| 2026-06-03 | $131.59 | $133.14 | $130.29 | $131.82 | 0.9M |
| 2026-06-02 | $127.92 | $132.39 | $127.92 | $131.90 | 1.1M |
| 2026-06-01 | $126.17 | $128.03 | $123.87 | $126.54 | 1.2M |
| 2026-05-29 | $126.63 | $128.61 | $126.07 | $127.98 | 1.0M |
| 2026-05-28 | $126.16 | $126.82 | $123.73 | $126.78 | 0.7M |
| 2026-05-27 | $127.00 | $128.31 | $126.41 | $127.16 | 1.0M |
| 2026-05-26 | $123.00 | $127.81 | $122.22 | $127.42 | 1.9M |
| 2026-05-22 | $120.32 | $121.00 | $118.72 | $119.95 | 1.0M |
| 2026-05-21 | $117.08 | $120.21 | $114.95 | $118.93 | 1.3M |
| 2026-05-20 | $110.38 | $118.35 | $110.26 | $117.20 | 1.9M |
| 2026-05-19 | $111.00 | $111.00 | $107.15 | $109.36 | 1.3M |
| 2026-05-18 | $114.88 | $115.63 | $111.78 | $112.73 | 1.0M |
| 2026-05-15 | $116.56 | $116.56 | $113.45 | $114.49 | 1.3M |
| 2026-05-14 | $117.48 | $118.14 | $115.64 | $116.74 | 0.8M |
| 2026-05-13 | $117.14 | $118.27 | $114.98 | $115.74 | 1.3M |
| 2026-05-12 | $116.81 | $117.17 | $114.01 | $117.12 | 0.7M |
| 2026-05-11 | $118.54 | $119.19 | $115.95 | $117.39 | 1.0M |
| 2026-05-08 | $117.25 | $118.40 | $115.19 | $117.97 | 0.8M |
| 2026-05-07 | $119.77 | $120.65 | $116.01 | $116.34 | 1.1M |
| 2026-05-06 | $118.69 | $123.67 | $113.00 | $119.70 | 2.2M |
| 2026-05-05 | $108.05 | $110.74 | $108.00 | $109.63 | 0.9M |
| 2026-05-04 | $108.34 | $109.12 | $105.49 | $107.12 | 1.3M |
| 2026-05-01 | $111.00 | $111.00 | $108.74 | $109.00 | 1.2M |
| 2026-04-30 | $107.46 | $111.64 | $107.29 | $110.89 | 1.2M |
| 2026-04-29 | $107.99 | $108.53 | $105.59 | $106.53 | 1.0M |
| 2026-04-28 | $108.51 | $108.95 | $106.22 | $106.88 | 0.7M |
| 2026-04-27 | $107.71 | $109.36 | $107.24 | $108.70 | 0.5M |
| 2026-04-24 | $108.73 | $109.29 | $106.69 | $107.20 | 0.5M |
| 2026-04-23 | $107.44 | $109.96 | $106.78 | $108.70 | 0.5M |
| 2026-04-22 | $109.41 | $109.43 | $106.10 | $106.79 | 0.7M |
| 2026-04-21 | $108.57 | $111.01 | $108.27 | $108.75 | 0.6M |
| 2026-04-20 | $107.38 | $108.93 | $107.38 | $108.45 | 0.8M |
| 2026-04-17 | $105.24 | $109.63 | $105.24 | $107.66 | 0.8M |
| 2026-04-16 | $103.60 | $104.86 | $102.43 | $103.92 | 0.6M |
| 2026-04-15 | $106.10 | $106.56 | $102.40 | $103.73 | 0.8M |
| 2026-04-14 | $107.37 | $107.84 | $105.98 | $106.81 | 0.6M |
| 2026-04-13 | $106.31 | $106.99 | $105.15 | $106.90 | 0.7M |
| 2026-04-10 | $107.72 | $107.72 | $106.36 | $106.75 | 0.5M |
| 2026-04-09 | $105.52 | $107.43 | $105.52 | $106.92 | 0.6M |
| 2026-04-08 | $103.22 | $106.90 | $103.22 | $105.88 | 0.8M |
| 2026-04-07 | $98.41 | $99.87 | $98.02 | $99.17 | 0.4M |
| 2026-04-06 | $98.56 | $99.03 | $97.42 | $98.94 | 0.6M |
| 2026-04-02 | $98.90 | $101.32 | $97.34 | $98.92 | 0.5M |
| 2026-04-01 | $101.28 | $103.12 | $101.10 | $102.06 | 0.9M |
| 2026-03-31 | $97.74 | $100.99 | $97.20 | $100.57 | 0.8M |
| 2026-03-30 | $98.88 | $98.88 | $95.28 | $95.94 | 0.7M |
| 2026-03-27 | $98.43 | $98.72 | $97.07 | $97.56 | 0.8M |
| 2026-03-26 | $98.82 | $101.09 | $98.42 | $99.06 | 0.6M |
| 2026-03-25 | $102.34 | $103.26 | $100.72 | $101.90 | 0.5M |
| 2026-03-24 | $97.80 | $102.29 | $97.73 | $101.03 | 0.7M |
| 2026-03-23 | $98.51 | $101.17 | $97.68 | $98.99 | 0.7M |
| 2026-03-20 | $97.24 | $97.97 | $94.18 | $95.25 | 1.0M |
| 2026-03-19 | $96.85 | $97.93 | $95.75 | $97.44 | 0.6M |
| 2026-03-18 | $98.50 | $100.04 | $98.03 | $98.23 | 0.5M |
| 2026-03-17 | $99.55 | $100.61 | $97.01 | $98.59 | 0.6M |
| 2026-03-16 | $98.73 | $99.45 | $98.31 | $98.74 | 0.7M |
| 2026-03-13 | $100.59 | $101.46 | $96.91 | $97.54 | 0.8M |
| 2026-03-12 | $101.70 | $102.29 | $99.31 | $99.70 | 0.5M |
| 2026-03-11 | $101.65 | $103.59 | $100.50 | $103.33 | 0.9M |
| 2026-03-10 | $100.60 | $104.58 | $99.94 | $102.18 | 0.8M |
| 2026-03-09 | $97.79 | $101.12 | $96.27 | $100.58 | 1.1M |
| 2026-03-06 | $100.60 | $100.86 | $97.53 | $99.68 | 1.5M |
| 2026-03-05 | $104.41 | $105.92 | $102.13 | $103.05 | 0.8M |
| 2026-03-04 | $107.60 | $107.97 | $105.55 | $105.59 | 0.6M |
| 2026-03-03 | $106.27 | $107.52 | $104.52 | $106.58 | 1.0M |
| 2026-03-02 | $106.53 | $110.98 | $104.53 | $109.99 | 1.3M |
| 2026-02-27 | $108.68 | $108.68 | $106.65 | $108.38 | 0.9M |
| 2026-02-26 | $108.26 | $110.21 | $106.52 | $109.88 | 0.6M |
| 2026-02-25 | $110.22 | $110.22 | $106.02 | $107.69 | 0.7M |
| 2026-02-24 | $107.45 | $110.51 | $107.45 | $109.52 | 0.7M |
| 2026-02-23 | $108.00 | $108.70 | $106.29 | $107.83 | 0.7M |
| 2026-02-20 | $106.57 | $108.98 | $105.70 | $108.16 | 0.6M |
| 2026-02-19 | $106.49 | $107.40 | $105.37 | $107.11 | 0.6M |
| 2026-02-18 | $106.14 | $108.70 | $105.87 | $107.23 | 1.0M |
| 2026-02-17 | $107.35 | $107.98 | $105.18 | $105.54 | 0.7M |
| 2026-02-13 | $107.24 | $108.58 | $105.72 | $107.84 | 0.7M |
| 2026-02-12 | $109.71 | $110.65 | $106.83 | $107.35 | 1.0M |
| 2026-02-11 | $110.19 | $111.39 | $108.27 | $108.82 | 0.9M |
| 2026-02-10 | $108.87 | $110.59 | $107.86 | $109.41 | 1.0M |
| 2026-02-09 | $107.37 | $109.43 | $105.36 | $108.93 | 1.0M |
| 2026-02-06 | $103.25 | $106.99 | $101.67 | $106.04 | 1.4M |
| 2026-02-05 | $99.29 | $102.34 | $98.50 | $102.15 | 2.0M |
| 2026-02-04 | $95.12 | $101.43 | $95.00 | $98.99 | 2.6M |
| 2026-02-03 | $95.21 | $97.32 | $94.42 | $96.14 | 0.9M |
| 2026-02-02 | $92.90 | $95.31 | $92.60 | $94.99 | 0.7M |
| 2026-01-30 | $93.13 | $93.89 | $91.91 | $93.19 | 1.0M |
| 2026-01-29 | $94.21 | $94.88 | $92.15 | $94.15 | 0.7M |
| 2026-01-28 | $93.71 | $94.66 | $92.55 | $93.40 | 0.8M |
| 2026-01-27 | $94.00 | $94.98 | $93.56 | $93.89 | 0.6M |
| 2026-01-26 | $94.40 | $94.66 | $93.00 | $94.02 | 0.8M |
| 2026-01-23 | $94.75 | $94.91 | $92.59 | $93.94 | 0.8M |
| 2026-01-22 | $94.63 | $95.19 | $93.94 | $94.60 | 0.8M |
| 2026-01-21 | $91.85 | $94.68 | $90.97 | $93.89 | 0.9M |
| 2026-01-20 | $91.86 | $92.26 | $90.34 | $90.65 | 0.4M |