The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
73.75
-0.94 (-1.26%)
Mar 12, 2025, 11:17 AM EST - Market open
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 75.20 | 75.78 | 73.70 | 74.69 | 74.69 | -0.09% | 555,674 |
| Mar 10, 2025 | 76.34 | 76.75 | 74.15 | 74.76 | 74.76 | -2.98% | 649,462 |
| Mar 7, 2025 | 75.91 | 77.65 | 75.54 | 77.06 | 77.06 | 0.69% | 506,377 |
| Mar 6, 2025 | 75.41 | 77.11 | 74.91 | 76.53 | 76.53 | 0.87% | 597,140 |
| Mar 5, 2025 | 75.24 | 76.11 | 74.31 | 75.87 | 75.87 | 1.66% | 553,968 |
| Mar 4, 2025 | 76.55 | 76.55 | 73.50 | 74.63 | 74.63 | -3.86% | 619,149 |
| Mar 3, 2025 | 81.37 | 81.59 | 77.28 | 77.63 | 77.63 | -4.16% | 747,193 |
| Feb 28, 2025 | 79.19 | 81.08 | 78.83 | 81.00 | 81.00 | 2.16% | 580,555 |
| Feb 27, 2025 | 79.92 | 80.59 | 79.16 | 79.29 | 79.29 | -1.09% | 431,321 |
| Feb 26, 2025 | 79.99 | 80.94 | 79.87 | 80.16 | 80.16 | 0.68% | 530,981 |
| Feb 25, 2025 | 79.90 | 80.77 | 78.82 | 79.62 | 79.62 | -0.59% | 497,268 |
| Feb 24, 2025 | 81.52 | 81.63 | 80.05 | 80.09 | 79.75 | -1.43% | 582,530 |
| Feb 21, 2025 | 84.19 | 84.19 | 80.91 | 81.25 | 80.91 | -3.03% | 557,576 |
| Feb 20, 2025 | 83.12 | 84.26 | 82.43 | 83.79 | 83.43 | 0.72% | 465,199 |
| Feb 19, 2025 | 82.26 | 83.46 | 81.74 | 83.19 | 82.84 | -0.26% | 650,711 |
| Feb 18, 2025 | 82.50 | 83.92 | 82.26 | 83.41 | 83.06 | 0.31% | 735,843 |
| Feb 14, 2025 | 83.82 | 83.92 | 82.65 | 83.15 | 82.80 | 0.04% | 670,970 |
| Feb 13, 2025 | 82.32 | 83.28 | 81.93 | 83.12 | 82.77 | 1.32% | 633,661 |
| Feb 12, 2025 | 81.34 | 82.12 | 80.81 | 82.04 | 81.69 | -0.09% | 557,314 |
| Feb 11, 2025 | 81.15 | 82.68 | 80.71 | 82.11 | 81.76 | 0.71% | 762,187 |
| Feb 10, 2025 | 82.21 | 82.86 | 81.25 | 81.53 | 81.18 | -0.42% | 1,224,900 |
| Feb 7, 2025 | 81.35 | 82.16 | 80.14 | 81.87 | 81.52 | 0.73% | 836,765 |
| Feb 6, 2025 | 82.19 | 82.60 | 80.99 | 81.28 | 80.93 | -0.44% | 1,006,043 |
| Feb 5, 2025 | 77.00 | 82.51 | 77.00 | 81.64 | 81.29 | 3.46% | 1,256,452 |
| Feb 4, 2025 | 78.57 | 79.75 | 78.15 | 78.91 | 78.57 | 2.16% | 1,416,557 |
| Feb 3, 2025 | 78.04 | 78.96 | 76.50 | 77.24 | 76.91 | -3.77% | 1,009,314 |
| Jan 31, 2025 | 80.43 | 82.18 | 80.20 | 80.27 | 79.93 | 0.14% | 1,011,605 |
| Jan 30, 2025 | 77.84 | 80.26 | 77.56 | 80.16 | 79.82 | 3.79% | 795,901 |
| Jan 29, 2025 | 76.66 | 77.50 | 76.46 | 77.23 | 76.90 | 0.80% | 425,935 |
| Jan 28, 2025 | 77.47 | 77.94 | 76.16 | 76.62 | 76.29 | -0.67% | 277,572 |
| Jan 27, 2025 | 77.10 | 77.56 | 75.92 | 77.14 | 76.81 | 0.56% | 537,642 |
| Jan 24, 2025 | 76.88 | 77.04 | 76.22 | 76.71 | 76.38 | -0.04% | 339,949 |
| Jan 23, 2025 | 76.40 | 76.94 | 76.09 | 76.74 | 76.41 | 0.51% | 320,173 |
| Jan 22, 2025 | 77.54 | 77.54 | 75.94 | 76.35 | 76.03 | -1.53% | 489,637 |
| Jan 21, 2025 | 77.51 | 78.84 | 77.45 | 77.54 | 77.21 | 1.12% | 494,954 |
| Jan 17, 2025 | 77.42 | 77.98 | 76.58 | 76.68 | 76.35 | -0.21% | 526,124 |
| Jan 16, 2025 | 76.45 | 77.18 | 76.02 | 76.84 | 76.51 | 0.93% | 512,937 |
| Jan 15, 2025 | 78.32 | 78.53 | 75.83 | 76.13 | 75.81 | -0.59% | 801,698 |
| Jan 14, 2025 | 74.82 | 76.67 | 74.80 | 76.58 | 76.25 | 3.22% | 693,845 |
| Jan 13, 2025 | 72.09 | 74.31 | 72.09 | 74.19 | 73.88 | 2.16% | 558,690 |
| Jan 10, 2025 | 73.01 | 73.48 | 71.63 | 72.62 | 72.31 | -1.80% | 628,991 |
| Jan 8, 2025 | 72.99 | 74.28 | 72.29 | 73.95 | 73.64 | 0.30% | 680,607 |
| Jan 7, 2025 | 73.97 | 75.16 | 73.01 | 73.73 | 73.42 | -0.04% | 912,470 |
| Jan 6, 2025 | 72.51 | 74.45 | 72.16 | 73.76 | 73.45 | 3.10% | 778,238 |
| Jan 3, 2025 | 69.81 | 71.66 | 69.35 | 71.54 | 71.24 | 2.42% | 572,656 |
| Jan 2, 2025 | 71.80 | 72.22 | 69.78 | 69.85 | 69.55 | -2.13% | 536,589 |
| Dec 31, 2024 | 71.00 | 71.62 | 70.65 | 71.37 | 71.07 | 0.69% | 401,127 |
| Dec 30, 2024 | 71.11 | 71.54 | 70.00 | 70.88 | 70.58 | -0.84% | 413,784 |
| Dec 27, 2024 | 71.70 | 72.40 | 71.08 | 71.48 | 71.18 | -0.76% | 176,172 |
| Dec 26, 2024 | 71.50 | 72.20 | 71.33 | 72.03 | 71.72 | 0.28% | 181,875 |