The Timken Company (FRA:TKH)
Germany · Delayed Price · Currency is EUR 91.00
+0.50 (0.55%)
At close: Feb 20, 2026
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Feb 19, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Feb 18, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Feb 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Feb 16, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Feb 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | - |
| Feb 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Feb 11, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Feb 10, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Feb 9, 2026 | 89.50 | 91.00 | 89.50 | 91.00 | 91.00 | 3.41% | 50 |
| Feb 6, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 5.39% | 30 |
| Feb 5, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Feb 4, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 3.70% | 50 |
| Feb 3, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 5.19% | 20 |
| Feb 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Jan 30, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jan 29, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Jan 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Jan 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Jan 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Jan 23, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Jan 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.90% | - |
| Jan 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Jan 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Jan 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Jan 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.53% | 30 |
| Jan 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Jan 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Jan 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Jan 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Jan 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 4.03% | - |
| Jan 8, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.87% | - |
| Jan 7, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3.33% | - |
| Jan 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Jan 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3.50% | - |
| Jan 2, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Dec 30, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Dec 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Dec 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Dec 22, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Dec 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Dec 18, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Dec 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Dec 16, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Dec 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Dec 12, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Dec 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3.50% | - |
| Dec 10, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Dec 9, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Dec 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |