The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
70.75
+0.16 (0.23%)
At close: Jun 5, 2025, 4:00 PM
70.75
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT

The Timken Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202570.7971.2970.1670.7570.750.23%381,590
Jun 4, 202570.8171.3170.5570.5970.590.03%401,217
Jun 3, 202568.9370.9868.5970.5770.572.31%710,622
Jun 2, 202568.5569.0367.1468.9868.980.72%757,124
May 30, 202568.9769.6268.1968.4968.49-1.74%567,287
May 29, 202570.4170.4169.1669.7069.700.16%365,937
May 28, 202570.8371.2369.4669.5969.59-1.74%374,501
May 27, 202569.8570.9768.8670.8270.823.45%480,168
May 23, 202567.6668.7267.4968.4668.46-1.23%375,851
May 22, 202569.0769.7368.3769.3169.31-0.32%665,230
May 21, 202571.4472.1869.5169.5369.53-4.08%627,789
May 20, 202572.8073.3172.1372.4972.49-0.86%774,174
May 19, 202572.2273.4372.2273.1273.12-0.76%492,026
May 16, 202572.7373.9572.4273.6873.681.64%616,409
May 15, 202572.2372.7372.0872.4972.49-0.15%497,909
May 14, 202572.9573.5272.0472.6072.60-0.95%875,662
May 13, 202572.8873.6372.7373.3073.300.67%528,525
May 12, 202573.0174.0071.5572.8172.466.11%703,946
May 9, 202568.9569.0868.1668.6268.290.28%504,627
May 8, 202567.8569.2767.2668.4368.113.51%621,927
May 7, 202566.8467.4965.8566.1165.80-0.24%561,044
May 6, 202565.7667.0465.4966.2765.96-0.14%752,062
May 5, 202565.7967.6965.5466.3666.05-0.29%873,227
May 2, 202566.1766.9965.5266.5566.233.42%576,977
May 1, 202564.7865.7864.0164.3564.040.16%900,257
Apr 30, 202564.6865.8462.1164.2563.95-1.56%1,109,626
Apr 29, 202565.2965.8864.8365.2764.96-0.03%810,980
Apr 28, 202565.2666.2164.5865.2964.980.52%603,008
Apr 25, 202564.4965.0764.2164.9564.64-0.06%376,169
Apr 24, 202562.7565.3562.2764.9964.683.85%558,223
Apr 23, 202564.0465.3862.4362.5862.281.48%705,397
Apr 22, 202561.2562.0560.8561.6761.382.46%606,779
Apr 21, 202560.1560.6259.2260.1959.90-2.00%495,557
Apr 17, 202560.9761.8360.7261.4261.130.74%652,642
Apr 16, 202561.2761.9560.3260.9760.68-1.74%575,970
Apr 15, 202561.7662.5561.5662.0561.760.26%624,628
Apr 14, 202562.5562.6860.7361.8961.600.67%622,306
Apr 11, 202560.3261.8859.4361.4861.192.04%752,421
Apr 10, 202561.5361.7358.6960.2559.96-5.28%1,077,958
Apr 9, 202556.8364.8856.2063.6163.3110.93%1,815,266
Apr 8, 202561.2561.5256.5257.3457.07-2.96%1,024,791
Apr 7, 202558.4162.2957.1759.0958.81-1.66%1,228,820
Apr 4, 202560.9861.8358.2660.0959.80-5.24%1,855,816
Apr 3, 202566.3967.0362.7663.4163.11-9.98%1,611,245
Apr 2, 202567.0870.6367.0670.4470.112.47%893,340
Apr 1, 202568.5269.5966.7668.7468.41-4.36%2,015,739
Mar 31, 202571.0472.4770.1871.8771.53-0.14%526,571
Mar 28, 202573.5874.1371.0871.9771.63-2.47%453,294
Mar 27, 202575.0875.1573.1573.7973.44-2.50%588,529
Mar 26, 202576.5576.8075.0975.6875.32-0.97%512,603