The Timken Company (FRA:TKH)
Germany · Delayed Price · Currency is EUR 64.50
-1.50 (-2.27%)
Last updated: Sep 9, 2025, 4:35 PM CET
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | - | -2.27% | 85 |
| Sep 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | - | 88 |
| Sep 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | 3.13% | 88 |
| Sep 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | -2.29% | 88 |
| Sep 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | - | - |
| Sep 2, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | - | 83 |
| Sep 1, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | -1.50% | 88 |
| Aug 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | -1.48% | 88 |
| Aug 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | - | 88 |
| Aug 27, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | -0.74% | - |
| Aug 26, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1.49% | - |
| Aug 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | 3.88% | - |
| Aug 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | - | 88 |
| Aug 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | -1.53% | 88 |
| Aug 20, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | 0.77% | 88 |
| Aug 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | 0.78% | 88 |
| Aug 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | -2.27% | 88 |
| Aug 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | -3.65% | 88 |
| Aug 14, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | 4.58% | 88 |
| Aug 13, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | 3.15% | 88 |
| Aug 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | - | 88 |
| Aug 11, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | 0.79% | 88 |
| Aug 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 0.80% | 83 |
| Aug 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | -3.10% | 83 |
| Aug 6, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | 0.78% | 83 |
| Aug 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | 0.79% | 83 |
| Aug 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | -3.79% | 83 |
| Aug 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | -0.75% | 88 |
| Jul 31, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | -5.00% | - |
| Jul 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | -0.71% | 88 |
| Jul 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | 0.71% | 88 |
| Jul 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2.19% | 88 |
| Jul 25, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | - | 83 |
| Jul 24, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | - | - |
| Jul 23, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | 3.01% | 83 |
| Jul 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | -2.21% | 83 |
| Jul 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | - | 83 |
| Jul 18, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 3.03% | 83 |
| Jul 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1.54% | 83 |
| Jul 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | -1.52% | 83 |
| Jul 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | - | 83 |
| Jul 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | -0.75% | 83 |
| Jul 11, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | 1.53% | 83 |
| Jul 10, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | 0.77% | 83 |
| Jul 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1.56% | - |
| Jul 8, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | -0.78% | 83 |
| Jul 7, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | - | 83 |
| Jul 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | -0.77% | 83 |
| Jul 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1.56% | 83 |
| Jul 2, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | 4.92% | - |