The Timken Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	93.36	94.10	92.71	93.55	93.55	-0.19%	444,495
Jan 15, 2026	92.70	94.40	92.25	93.73	93.73	1.98%	675,489
Jan 14, 2026	92.00	92.40	91.15	91.91	91.91	0.25%	674,962
Jan 13, 2026	91.56	92.65	91.21	91.68	91.68	0.94%	1,041,240
Jan 12, 2026	90.64	91.35	90.13	90.83	90.83	-0.37%	581,815
Jan 9, 2026	90.98	91.98	90.30	91.17	91.17	0.63%	536,504
Jan 8, 2026	87.59	91.04	87.17	90.60	90.60	2.90%	679,778
Jan 7, 2026	90.55	90.76	87.95	88.05	88.05	-3.19%	856,563
Jan 6, 2026	87.98	91.00	87.64	90.95	90.95	2.95%	649,038
Jan 5, 2026	85.98	88.61	85.47	88.34	88.34	2.38%	843,344
Jan 2, 2026	84.92	86.35	84.20	86.29	86.29	2.57%	638,129
Dec 31, 2025	85.81	85.95	84.08	84.13	84.13	-1.96%	483,563
Dec 30, 2025	86.43	86.67	85.73	85.81	85.81	-0.60%	349,900
Dec 29, 2025	86.02	86.59	85.85	86.33	86.33	-0.22%	521,636
Dec 26, 2025	86.17	86.55	85.55	86.52	86.52	0.58%	284,530
Dec 24, 2025	85.91	86.96	85.65	86.02	86.02	-0.08%	214,397
Dec 23, 2025	86.27	86.62	85.91	86.09	86.09	-0.29%	500,820
Dec 22, 2025	85.78	87.21	85.61	86.34	86.34	1.27%	555,558
Dec 19, 2025	85.22	85.36	84.52	85.26	85.26	0.40%	754,757
Dec 18, 2025	85.09	85.99	84.76	84.92	84.92	0.93%	735,156
Dec 17, 2025	85.54	86.80	83.76	84.14	84.14	-1.90%	692,620
Dec 16, 2025	86.98	87.61	84.93	85.77	85.77	-1.43%	685,101
Dec 15, 2025	87.78	87.79	86.36	87.01	87.01	-0.42%	720,424
Dec 12, 2025	88.92	88.92	86.27	87.38	87.38	-1.50%	795,383
Dec 11, 2025	87.84	89.21	87.19	88.71	88.71	1.35%	735,046
Dec 10, 2025	83.60	87.73	83.60	87.53	87.53	5.25%	1,189,644
Dec 9, 2025	82.98	84.38	82.62	83.16	83.16	-0.34%	825,696
Dec 8, 2025	82.88	83.78	82.52	83.44	83.44	0.28%	845,182
Dec 5, 2025	82.42	83.87	82.22	83.21	83.21	0.54%	760,890
Dec 4, 2025	82.01	83.29	81.74	82.76	82.76	0.29%	510,199
Dec 3, 2025	80.16	82.85	79.92	82.52	82.52	3.38%	784,300
Dec 2, 2025	80.22	80.50	79.57	79.82	79.82	-0.16%	539,233
Dec 1, 2025	80.73	82.01	79.75	79.95	79.95	-1.77%	947,074
Nov 28, 2025	80.82	81.75	80.82	81.39	81.39	0.04%	246,936
Nov 26, 2025	80.88	82.10	80.39	81.36	81.36	0.17%	298,722
Nov 25, 2025	80.00	81.83	79.59	81.22	81.22	1.65%	749,819
Nov 24, 2025	77.47	80.09	77.00	79.90	79.55	3.12%	800,339
Nov 21, 2025	75.11	78.58	74.76	77.48	77.14	3.93%	783,684
Nov 20, 2025	75.81	76.60	74.00	74.55	74.22	-0.36%	534,780
Nov 19, 2025	74.40	75.33	74.06	74.82	74.49	0.66%	501,431
Nov 18, 2025	73.95	75.21	73.62	74.33	74.00	-0.12%	936,661
Nov 17, 2025	75.90	76.66	74.36	74.42	74.09	-2.60%	526,430
Nov 14, 2025	77.01	78.00	76.23	76.41	76.08	-1.85%	796,640
Nov 13, 2025	78.59	79.25	77.52	77.85	77.51	-1.03%	675,678
Nov 12, 2025	78.50	79.84	78.47	78.66	78.32	0.59%	844,185
Nov 11, 2025	79.08	79.69	78.17	78.20	77.86	-0.89%	372,337
Nov 10, 2025	79.71	79.71	78.39	78.90	78.55	-0.11%	501,505
Nov 7, 2025	77.22	79.20	76.89	78.99	78.64	1.33%	605,371
Nov 6, 2025	77.97	79.84	77.25	77.95	77.61	-0.65%	687,529
Nov 5, 2025	76.65	78.77	76.45	78.46	78.12	2.84%	613,965