The Timken Company (FRA:TKH)
Germany · Delayed Price · Currency is EUR 70.00
0.00 (0.00%)
At close: Nov 28, 2025
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Nov 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Nov 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | - |
| Nov 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.70 | 3.88% | - |
| Nov 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | -0.77% | - |
| Nov 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.71 | 2.36% | - |
| Nov 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | - | - |
| Nov 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | -3.05% | - |
| Nov 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | -1.50% | - |
| Nov 14, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.20 | -1.48% | - |
| Nov 13, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.19 | - | - |
| Nov 12, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.19 | -0.74% | - |
| Nov 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | -0.73% | 8 |
| Nov 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.19 | 1.48% | - |
| Nov 7, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.19 | -0.74% | - |
| Nov 6, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | 3.03% | - |
| Nov 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.70 | -1.49% | - |
| Nov 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.70 | -1.47% | - |
| Nov 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | - | - |
| Oct 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | - | - |
| Oct 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | 2.26% | - |
| Oct 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.20 | 0.76% | - |
| Oct 28, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.70 | -1.49% | - |
| Oct 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.70 | - | - |
| Oct 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.70 | - | - |
| Oct 23, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 66.70 | 0.75% | 2 |
| Oct 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.20 | 3.91% | - |
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.71 | 2.40% | - |
| Oct 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.22 | - | - |
| Oct 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.22 | -1.57% | - |
| Oct 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | - | - |
| Oct 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | 2.42% | - |
| Oct 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.72 | 2.48% | - |
| Oct 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.23 | -4.72% | - |
| Oct 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | -1.55% | - |
| Oct 9, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | -0.77% | - |
| Oct 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.71 | - | - |
| Oct 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.71 | - | - |
| Oct 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.71 | 0.78% | - |
| Oct 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | 1.57% | - |
| Oct 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | - | - |
| Oct 1, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | - | - |
| Sep 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | -0.78% | - |
| Sep 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.71 | -0.78% | - |
| Sep 26, 2025 | 63.00 | 64.50 | 63.00 | 64.50 | 64.21 | 0.78% | 40 |
| Sep 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.71 | -0.78% | - |
| Sep 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | - | - |
| Sep 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | -1.53% | - |