The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
75.45
+1.51 (2.04%)
Nov 21, 2024, 1:49 PM EST - Market open
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 73.64 | 74.21 | 73.33 | 73.94 | 73.94 | 0.60% | 377,025 |
| Nov 19, 2024 | 74.36 | 74.36 | 73.15 | 73.50 | 73.50 | -1.72% | 487,970 |
| Nov 18, 2024 | 75.50 | 75.81 | 74.61 | 74.79 | 74.45 | -1.06% | 476,276 |
| Nov 15, 2024 | 75.59 | 75.73 | 74.22 | 75.59 | 75.24 | 0.84% | 530,848 |
| Nov 14, 2024 | 74.40 | 75.09 | 74.07 | 74.96 | 74.62 | 0.62% | 787,540 |
| Nov 13, 2024 | 75.31 | 76.20 | 74.48 | 74.50 | 74.16 | -0.17% | 666,740 |
| Nov 12, 2024 | 76.08 | 76.16 | 74.61 | 74.63 | 74.29 | -2.47% | 489,561 |
| Nov 11, 2024 | 76.95 | 77.53 | 76.33 | 76.52 | 76.17 | -0.43% | 546,031 |
| Nov 8, 2024 | 76.63 | 77.30 | 76.00 | 76.85 | 76.50 | -0.19% | 679,690 |
| Nov 7, 2024 | 79.24 | 79.46 | 76.99 | 77.00 | 76.65 | -2.79% | 749,863 |
| Nov 6, 2024 | 74.98 | 80.37 | 74.98 | 79.21 | 78.85 | 9.10% | 1,851,197 |
| Nov 5, 2024 | 78.00 | 80.72 | 72.35 | 72.60 | 72.27 | -12.92% | 2,261,587 |
| Nov 4, 2024 | 82.90 | 84.58 | 82.90 | 83.37 | 82.99 | 0.26% | 599,957 |
| Nov 1, 2024 | 83.79 | 84.86 | 83.03 | 83.15 | 82.77 | 0.18% | 710,015 |
| Oct 31, 2024 | 84.06 | 84.86 | 83.00 | 83.00 | 82.62 | -1.53% | 380,779 |
| Oct 30, 2024 | 84.19 | 85.17 | 83.66 | 84.29 | 83.90 | -0.15% | 545,592 |
| Oct 29, 2024 | 85.22 | 85.22 | 84.15 | 84.42 | 84.03 | -1.73% | 432,464 |
| Oct 28, 2024 | 85.45 | 86.51 | 85.35 | 85.91 | 85.51 | 1.54% | 252,416 |
| Oct 25, 2024 | 85.33 | 85.49 | 84.27 | 84.61 | 84.22 | -0.11% | 241,990 |
| Oct 24, 2024 | 84.13 | 84.90 | 83.43 | 84.70 | 84.31 | 0.73% | 313,671 |
| Oct 23, 2024 | 84.28 | 84.69 | 83.90 | 84.09 | 83.70 | -0.40% | 309,740 |
| Oct 22, 2024 | 85.38 | 85.42 | 84.16 | 84.43 | 84.04 | -1.32% | 327,903 |
| Oct 21, 2024 | 86.68 | 86.88 | 85.37 | 85.56 | 85.17 | -1.76% | 356,712 |
| Oct 18, 2024 | 87.40 | 87.52 | 86.84 | 87.09 | 86.69 | -0.17% | 377,948 |
| Oct 17, 2024 | 86.58 | 87.29 | 86.12 | 87.24 | 86.84 | 0.73% | 411,870 |
| Oct 16, 2024 | 85.61 | 87.12 | 85.47 | 86.61 | 86.21 | 1.89% | 559,148 |
| Oct 15, 2024 | 84.53 | 86.18 | 84.43 | 85.00 | 84.61 | 0.41% | 599,328 |
| Oct 14, 2024 | 83.96 | 84.74 | 83.27 | 84.65 | 84.26 | 0.73% | 330,269 |
| Oct 11, 2024 | 82.17 | 84.28 | 82.17 | 84.04 | 83.65 | 2.64% | 479,839 |
| Oct 10, 2024 | 82.09 | 82.20 | 80.74 | 81.88 | 81.50 | -0.82% | 362,825 |
| Oct 9, 2024 | 81.29 | 83.12 | 81.29 | 82.56 | 82.18 | 1.51% | 498,584 |
| Oct 8, 2024 | 82.83 | 82.83 | 81.15 | 81.33 | 80.96 | -2.11% | 484,909 |
| Oct 7, 2024 | 83.17 | 83.98 | 82.45 | 83.08 | 82.70 | -0.98% | 287,744 |
| Oct 4, 2024 | 83.54 | 83.94 | 82.72 | 83.90 | 83.51 | 2.02% | 485,242 |
| Oct 3, 2024 | 82.12 | 82.68 | 81.84 | 82.24 | 81.86 | -0.70% | 313,244 |
| Oct 2, 2024 | 83.53 | 84.28 | 82.80 | 82.82 | 82.44 | -1.26% | 275,571 |
| Oct 1, 2024 | 84.29 | 84.44 | 82.62 | 83.88 | 83.49 | -0.49% | 352,900 |
| Sep 30, 2024 | 84.69 | 85.20 | 83.38 | 84.29 | 83.90 | -0.80% | 350,508 |
| Sep 27, 2024 | 85.46 | 86.92 | 83.95 | 84.97 | 84.58 | 0.21% | 609,633 |
| Sep 26, 2024 | 83.51 | 85.20 | 83.09 | 84.79 | 84.40 | 3.23% | 441,863 |
| Sep 25, 2024 | 84.35 | 84.42 | 82.10 | 82.14 | 81.76 | -2.13% | 611,796 |
| Sep 24, 2024 | 84.00 | 84.78 | 83.82 | 83.93 | 83.54 | 0.83% | 311,831 |
| Sep 23, 2024 | 82.73 | 83.36 | 82.55 | 83.24 | 82.86 | 0.79% | 316,247 |
| Sep 20, 2024 | 83.73 | 83.73 | 82.31 | 82.59 | 82.21 | -1.85% | 1,123,704 |
| Sep 19, 2024 | 83.21 | 84.16 | 82.36 | 84.15 | 83.76 | 3.58% | 475,023 |
| Sep 18, 2024 | 81.84 | 83.36 | 80.99 | 81.24 | 80.87 | -0.42% | 433,775 |
| Sep 17, 2024 | 81.37 | 82.46 | 80.50 | 81.58 | 81.20 | 1.18% | 611,701 |
| Sep 16, 2024 | 80.22 | 80.85 | 79.85 | 80.63 | 80.26 | 1.08% | 640,780 |
| Sep 13, 2024 | 79.43 | 80.04 | 79.32 | 79.77 | 79.40 | 1.22% | 471,497 |
| Sep 12, 2024 | 79.06 | 79.40 | 78.18 | 78.81 | 78.45 | -0.20% | 584,189 |
| Sep 11, 2024 | 78.74 | 79.50 | 76.75 | 78.97 | 78.61 | 0.08% | 494,160 |
| Sep 10, 2024 | 79.06 | 79.72 | 78.27 | 78.91 | 78.55 | 0.11% | 459,439 |
| Sep 9, 2024 | 78.71 | 80.17 | 77.77 | 78.82 | 78.46 | 0.59% | 516,908 |
| Sep 6, 2024 | 78.99 | 80.28 | 78.26 | 78.36 | 78.00 | -0.92% | 245,239 |
| Sep 5, 2024 | 79.12 | 80.04 | 77.87 | 79.09 | 78.73 | -0.16% | 527,492 |
| Sep 4, 2024 | 80.00 | 80.50 | 78.14 | 79.22 | 78.86 | -2.14% | 715,328 |
| Sep 3, 2024 | 83.51 | 84.40 | 80.66 | 80.95 | 80.58 | -4.24% | 416,468 |
| Aug 30, 2024 | 84.01 | 84.55 | 83.45 | 84.53 | 84.14 | 0.88% | 269,455 |
| Aug 29, 2024 | 83.56 | 84.64 | 82.90 | 83.79 | 83.40 | 1.02% | 292,796 |
| Aug 28, 2024 | 82.90 | 83.72 | 82.84 | 82.94 | 82.56 | -0.31% | 236,562 |
| Aug 27, 2024 | 84.45 | 84.45 | 82.87 | 83.20 | 82.82 | -1.86% | 221,984 |
| Aug 26, 2024 | 85.05 | 86.23 | 84.55 | 84.78 | 84.39 | 0.09% | 296,040 |
| Aug 23, 2024 | 83.02 | 85.09 | 82.92 | 84.70 | 84.31 | 2.60% | 310,933 |
| Aug 22, 2024 | 83.24 | 83.59 | 82.26 | 82.55 | 82.17 | -0.85% | 300,841 |
| Aug 21, 2024 | 82.40 | 83.29 | 81.80 | 83.26 | 82.88 | 1.75% | 409,255 |
| Aug 20, 2024 | 83.00 | 83.50 | 81.70 | 81.83 | 81.45 | -2.27% | 424,448 |
| Aug 19, 2024 | 83.45 | 83.83 | 82.87 | 83.73 | 83.00 | 0.87% | 279,801 |
| Aug 16, 2024 | 82.86 | 83.74 | 82.51 | 83.01 | 82.29 | 0.13% | 486,758 |
| Aug 15, 2024 | 83.20 | 84.02 | 82.67 | 82.90 | 82.18 | 1.44% | 478,608 |
| Aug 14, 2024 | 81.57 | 82.01 | 80.98 | 81.72 | 81.01 | 0.22% | 412,068 |
| Aug 13, 2024 | 80.70 | 81.63 | 80.09 | 81.54 | 80.83 | 1.54% | 402,763 |
| Aug 12, 2024 | 80.95 | 80.95 | 79.75 | 80.30 | 79.60 | -0.73% | 337,690 |
| Aug 9, 2024 | 81.38 | 81.41 | 79.95 | 80.89 | 80.18 | -0.22% | 333,549 |
| Aug 8, 2024 | 81.19 | 81.19 | 79.99 | 81.07 | 80.36 | 1.38% | 530,546 |
| Aug 7, 2024 | 81.89 | 82.50 | 79.78 | 79.97 | 79.27 | -1.30% | 462,355 |
| Aug 6, 2024 | 81.08 | 82.46 | 80.09 | 81.02 | 80.31 | 0.10% | 478,914 |
| Aug 5, 2024 | 79.11 | 81.67 | 77.71 | 80.94 | 80.23 | -0.63% | 750,088 |
| Aug 2, 2024 | 82.33 | 82.56 | 80.00 | 81.45 | 80.74 | -3.61% | 632,330 |
| Aug 1, 2024 | 84.69 | 86.93 | 83.15 | 84.50 | 83.76 | -2.82% | 624,245 |
| Jul 31, 2024 | 86.20 | 90.49 | 83.14 | 86.95 | 86.19 | 1.62% | 813,375 |
| Jul 30, 2024 | 85.45 | 86.31 | 84.30 | 85.56 | 84.81 | 0.66% | 881,900 |
| Jul 29, 2024 | 85.24 | 85.40 | 84.12 | 85.00 | 84.26 | -0.30% | 447,610 |
| Jul 26, 2024 | 84.90 | 86.06 | 84.32 | 85.26 | 84.52 | 2.01% | 500,062 |
| Jul 25, 2024 | 80.64 | 84.71 | 80.64 | 83.58 | 82.85 | 3.81% | 592,389 |
| Jul 24, 2024 | 83.08 | 83.84 | 80.35 | 80.51 | 79.81 | -3.63% | 662,605 |
| Jul 23, 2024 | 83.58 | 84.18 | 82.87 | 83.54 | 82.81 | -0.54% | 350,489 |
| Jul 22, 2024 | 84.26 | 84.60 | 82.70 | 83.99 | 83.26 | 0.59% | 429,167 |
| Jul 19, 2024 | 84.68 | 84.68 | 82.84 | 83.50 | 82.77 | -1.51% | 278,536 |
| Jul 18, 2024 | 85.91 | 88.59 | 84.65 | 84.78 | 84.04 | -2.45% | 332,565 |
| Jul 17, 2024 | 87.46 | 88.54 | 86.79 | 86.91 | 86.15 | -1.12% | 609,615 |
| Jul 16, 2024 | 84.99 | 87.95 | 84.67 | 87.89 | 87.12 | 4.07% | 478,129 |
| Jul 15, 2024 | 83.60 | 85.21 | 83.60 | 84.45 | 83.71 | 1.30% | 361,510 |
| Jul 12, 2024 | 83.00 | 84.25 | 82.01 | 83.37 | 82.64 | 1.72% | 391,151 |
| Jul 11, 2024 | 80.66 | 82.96 | 80.30 | 81.96 | 81.25 | 2.90% | 561,663 |
| Jul 10, 2024 | 79.13 | 79.82 | 78.87 | 79.65 | 78.96 | 0.95% | 296,633 |
| Jul 9, 2024 | 79.33 | 79.73 | 78.52 | 78.90 | 78.21 | -0.73% | 355,181 |
| Jul 8, 2024 | 79.34 | 79.85 | 78.85 | 79.48 | 78.79 | 0.85% | 677,806 |
| Jul 5, 2024 | 79.67 | 79.82 | 78.50 | 78.81 | 78.12 | -1.38% | 937,379 |
| Jul 3, 2024 | 79.86 | 80.51 | 79.26 | 79.91 | 79.21 | 0.47% | 311,476 |
| Jul 2, 2024 | 79.06 | 79.74 | 78.62 | 79.54 | 78.85 | 0.68% | 682,054 |