The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
77.15
-0.63 (-0.81%)
At close: Sep 8, 2025, 4:00 PM
77.15
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:10 PM EDT
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 77.78 | 77.78 | 76.50 | 76.76 | - | -1.31% | 15,346 |
| Sep 5, 2025 | 77.81 | 79.07 | 77.20 | 77.78 | 77.78 | 0.46% | 626,956 |
| Sep 4, 2025 | 75.42 | 77.42 | 74.70 | 77.42 | 77.42 | 3.06% | 747,290 |
| Sep 3, 2025 | 76.31 | 76.86 | 74.78 | 75.12 | 75.12 | -1.79% | 512,835 |
| Sep 2, 2025 | 76.29 | 76.75 | 75.58 | 76.49 | 76.49 | -0.96% | 590,790 |
| Aug 29, 2025 | 78.08 | 78.28 | 76.92 | 77.23 | 77.23 | -1.25% | 620,880 |
| Aug 28, 2025 | 79.44 | 79.44 | 77.88 | 78.21 | 78.21 | -1.01% | 509,695 |
| Aug 27, 2025 | 78.18 | 79.58 | 78.18 | 79.01 | 79.01 | 0.06% | 805,352 |
| Aug 26, 2025 | 79.15 | 79.78 | 78.79 | 78.96 | 78.96 | -0.37% | 586,896 |
| Aug 25, 2025 | 78.80 | 79.58 | 78.80 | 79.25 | 79.25 | 0.33% | 1,129,627 |
| Aug 22, 2025 | 75.95 | 79.79 | 75.64 | 78.99 | 78.99 | 4.87% | 811,288 |
| Aug 21, 2025 | 75.66 | 75.79 | 74.99 | 75.32 | 75.32 | -0.71% | 501,308 |
| Aug 20, 2025 | 76.56 | 76.62 | 75.76 | 75.86 | 75.86 | -1.33% | 527,416 |
| Aug 19, 2025 | 76.66 | 77.79 | 76.01 | 76.88 | 76.88 | 0.25% | 363,652 |
| Aug 18, 2025 | 75.90 | 76.93 | 75.71 | 76.69 | 76.34 | 0.91% | 475,139 |
| Aug 15, 2025 | 77.26 | 77.52 | 75.79 | 76.00 | 75.66 | -1.40% | 867,218 |
| Aug 14, 2025 | 78.70 | 78.89 | 76.09 | 77.08 | 76.73 | -4.12% | 964,212 |
| Aug 13, 2025 | 77.48 | 80.41 | 76.87 | 80.39 | 80.03 | 4.52% | 642,980 |
| Aug 12, 2025 | 74.85 | 77.00 | 74.57 | 76.91 | 76.56 | 3.72% | 364,491 |
| Aug 11, 2025 | 74.75 | 74.75 | 73.55 | 74.15 | 73.81 | -0.32% | 432,001 |
| Aug 8, 2025 | 74.12 | 74.83 | 73.41 | 74.39 | 74.05 | 0.65% | 321,433 |
| Aug 7, 2025 | 74.51 | 74.83 | 73.16 | 73.91 | 73.58 | 0.46% | 446,110 |
| Aug 6, 2025 | 74.83 | 74.87 | 73.02 | 73.57 | 73.24 | -1.45% | 550,969 |
| Aug 5, 2025 | 74.58 | 74.95 | 73.16 | 74.65 | 74.31 | 0.96% | 606,866 |
| Aug 4, 2025 | 74.02 | 74.44 | 73.19 | 73.94 | 73.61 | 0.60% | 587,126 |
| Aug 1, 2025 | 74.50 | 75.16 | 72.41 | 73.50 | 73.17 | -3.40% | 1,003,143 |
| Jul 31, 2025 | 74.21 | 76.82 | 73.79 | 76.09 | 75.75 | 1.77% | 1,561,847 |
| Jul 30, 2025 | 77.01 | 77.50 | 71.73 | 74.77 | 74.43 | -7.67% | 3,291,482 |
| Jul 29, 2025 | 82.03 | 82.37 | 80.22 | 80.98 | 80.61 | -0.87% | 762,915 |
| Jul 28, 2025 | 81.67 | 82.05 | 81.22 | 81.69 | 81.32 | 0.04% | 384,633 |
| Jul 25, 2025 | 80.95 | 81.75 | 79.88 | 81.66 | 81.29 | 1.11% | 373,194 |
| Jul 24, 2025 | 80.71 | 80.97 | 79.91 | 80.76 | 80.39 | -0.28% | 392,195 |
| Jul 23, 2025 | 80.82 | 81.18 | 80.42 | 80.99 | 80.62 | 1.21% | 573,091 |
| Jul 22, 2025 | 78.50 | 80.39 | 78.20 | 80.02 | 79.66 | 1.77% | 554,715 |
| Jul 21, 2025 | 79.88 | 80.11 | 78.50 | 78.63 | 78.27 | -0.67% | 617,560 |
| Jul 18, 2025 | 79.55 | 79.90 | 78.34 | 79.16 | 78.80 | 0.04% | 634,982 |
| Jul 17, 2025 | 76.70 | 79.36 | 76.70 | 79.13 | 78.77 | 3.20% | 626,682 |
| Jul 16, 2025 | 76.41 | 76.90 | 75.21 | 76.68 | 76.33 | 0.46% | 290,167 |
| Jul 15, 2025 | 77.89 | 78.20 | 76.30 | 76.33 | 75.98 | -1.25% | 404,155 |
| Jul 14, 2025 | 77.63 | 77.81 | 76.66 | 77.30 | 76.95 | -0.99% | 514,954 |
| Jul 11, 2025 | 77.77 | 78.43 | 77.24 | 78.07 | 77.72 | -0.64% | 317,139 |
| Jul 10, 2025 | 78.01 | 80.07 | 77.46 | 78.57 | 78.21 | 1.15% | 705,450 |
| Jul 9, 2025 | 77.57 | 78.46 | 76.72 | 77.68 | 77.33 | 0.96% | 510,063 |
| Jul 8, 2025 | 75.89 | 77.82 | 75.64 | 76.94 | 76.59 | 1.88% | 678,130 |
| Jul 7, 2025 | 75.86 | 76.78 | 75.21 | 75.52 | 75.18 | -1.50% | 623,213 |
| Jul 3, 2025 | 77.15 | 77.73 | 76.28 | 76.67 | 76.32 | -0.07% | 370,956 |
| Jul 2, 2025 | 75.81 | 76.96 | 74.98 | 76.72 | 76.37 | 1.70% | 633,522 |
| Jul 1, 2025 | 72.46 | 77.18 | 72.46 | 75.44 | 75.10 | 3.98% | 791,845 |
| Jun 30, 2025 | 73.07 | 73.32 | 72.16 | 72.55 | 72.22 | -0.90% | 578,003 |
| Jun 27, 2025 | 74.56 | 74.73 | 72.35 | 73.21 | 72.88 | -1.11% | 1,549,334 |