The Timken Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	70.79	71.29	70.16	70.75	70.75	0.23%	381,590
Jun 4, 2025	70.81	71.31	70.55	70.59	70.59	0.03%	401,217
Jun 3, 2025	68.93	70.98	68.59	70.57	70.57	2.31%	710,622
Jun 2, 2025	68.55	69.03	67.14	68.98	68.98	0.72%	757,124
May 30, 2025	68.97	69.62	68.19	68.49	68.49	-1.74%	567,287
May 29, 2025	70.41	70.41	69.16	69.70	69.70	0.16%	365,937
May 28, 2025	70.83	71.23	69.46	69.59	69.59	-1.74%	374,501
May 27, 2025	69.85	70.97	68.86	70.82	70.82	3.45%	480,168
May 23, 2025	67.66	68.72	67.49	68.46	68.46	-1.23%	375,851
May 22, 2025	69.07	69.73	68.37	69.31	69.31	-0.32%	665,230
May 21, 2025	71.44	72.18	69.51	69.53	69.53	-4.08%	627,789
May 20, 2025	72.80	73.31	72.13	72.49	72.49	-0.86%	774,174
May 19, 2025	72.22	73.43	72.22	73.12	73.12	-0.76%	492,026
May 16, 2025	72.73	73.95	72.42	73.68	73.68	1.64%	616,409
May 15, 2025	72.23	72.73	72.08	72.49	72.49	-0.15%	497,909
May 14, 2025	72.95	73.52	72.04	72.60	72.60	-0.95%	875,662
May 13, 2025	72.88	73.63	72.73	73.30	73.30	0.67%	528,525
May 12, 2025	73.01	74.00	71.55	72.81	72.46	6.11%	703,946
May 9, 2025	68.95	69.08	68.16	68.62	68.29	0.28%	504,627
May 8, 2025	67.85	69.27	67.26	68.43	68.11	3.51%	621,927
May 7, 2025	66.84	67.49	65.85	66.11	65.80	-0.24%	561,044
May 6, 2025	65.76	67.04	65.49	66.27	65.96	-0.14%	752,062
May 5, 2025	65.79	67.69	65.54	66.36	66.05	-0.29%	873,227
May 2, 2025	66.17	66.99	65.52	66.55	66.23	3.42%	576,977
May 1, 2025	64.78	65.78	64.01	64.35	64.04	0.16%	900,257
Apr 30, 2025	64.68	65.84	62.11	64.25	63.95	-1.56%	1,109,626
Apr 29, 2025	65.29	65.88	64.83	65.27	64.96	-0.03%	810,980
Apr 28, 2025	65.26	66.21	64.58	65.29	64.98	0.52%	603,008
Apr 25, 2025	64.49	65.07	64.21	64.95	64.64	-0.06%	376,169
Apr 24, 2025	62.75	65.35	62.27	64.99	64.68	3.85%	558,223
Apr 23, 2025	64.04	65.38	62.43	62.58	62.28	1.48%	705,397
Apr 22, 2025	61.25	62.05	60.85	61.67	61.38	2.46%	606,779
Apr 21, 2025	60.15	60.62	59.22	60.19	59.90	-2.00%	495,557
Apr 17, 2025	60.97	61.83	60.72	61.42	61.13	0.74%	652,642
Apr 16, 2025	61.27	61.95	60.32	60.97	60.68	-1.74%	575,970
Apr 15, 2025	61.76	62.55	61.56	62.05	61.76	0.26%	624,628
Apr 14, 2025	62.55	62.68	60.73	61.89	61.60	0.67%	622,306
Apr 11, 2025	60.32	61.88	59.43	61.48	61.19	2.04%	752,421
Apr 10, 2025	61.53	61.73	58.69	60.25	59.96	-5.28%	1,077,958
Apr 9, 2025	56.83	64.88	56.20	63.61	63.31	10.93%	1,815,266
Apr 8, 2025	61.25	61.52	56.52	57.34	57.07	-2.96%	1,024,791
Apr 7, 2025	58.41	62.29	57.17	59.09	58.81	-1.66%	1,228,820
Apr 4, 2025	60.98	61.83	58.26	60.09	59.80	-5.24%	1,855,816
Apr 3, 2025	66.39	67.03	62.76	63.41	63.11	-9.98%	1,611,245
Apr 2, 2025	67.08	70.63	67.06	70.44	70.11	2.47%	893,340
Apr 1, 2025	68.52	69.59	66.76	68.74	68.41	-4.36%	2,015,739
Mar 31, 2025	71.04	72.47	70.18	71.87	71.53	-0.14%	526,571
Mar 28, 2025	73.58	74.13	71.08	71.97	71.63	-2.47%	453,294
Mar 27, 2025	75.08	75.15	73.15	73.79	73.44	-2.50%	588,529
Mar 26, 2025	76.55	76.80	75.09	75.68	75.32	-0.97%	512,603