The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
84.29
-0.13 (-0.15%)
Oct 30, 2024, 4:00 PM EDT - Market closed

The Timken Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202484.1985.1783.6684.2984.29-0.15%545,592
Oct 29, 202485.2285.2284.1584.4284.42-1.73%432,464
Oct 28, 202485.4586.5185.3585.9185.911.54%252,416
Oct 25, 202485.3385.4984.2784.6184.61-0.11%241,990
Oct 24, 202484.1384.9083.4384.7084.700.73%313,671
Oct 23, 202484.2884.6983.9084.0984.09-0.40%309,740
Oct 22, 202485.3885.4284.1684.4384.43-1.32%327,903
Oct 21, 202486.6886.8885.3785.5685.56-1.76%356,712
Oct 18, 202487.4087.5286.8487.0987.09-0.17%377,948
Oct 17, 202486.5887.2986.1287.2487.240.73%411,870
Oct 16, 202485.6187.1285.4786.6186.611.89%559,148
Oct 15, 202484.5386.1884.4385.0085.000.41%599,328
Oct 14, 202483.9684.7483.2784.6584.650.73%330,269
Oct 11, 202482.1784.2882.1784.0484.042.64%479,839
Oct 10, 202482.0982.2080.7481.8881.88-0.82%362,825
Oct 9, 202481.2983.1281.2982.5682.561.51%498,584
Oct 8, 202482.8382.8381.1581.3381.33-2.11%484,909
Oct 7, 202483.1783.9882.4583.0883.08-0.98%287,744
Oct 4, 202483.5483.9482.7283.9083.902.02%485,242
Oct 3, 202482.1282.6881.8482.2482.24-0.70%313,244
Oct 2, 202483.5384.2882.8082.8282.82-1.26%275,571
Oct 1, 202484.2984.4482.6283.8883.88-0.49%352,900
Sep 30, 202484.6985.2083.3884.2984.29-0.80%350,508
Sep 27, 202485.4686.9283.9584.9784.970.21%609,633
Sep 26, 202483.5185.2083.0984.7984.793.23%441,863
Sep 25, 202484.3584.4282.1082.1482.14-2.13%611,796
Sep 24, 202484.0084.7883.8283.9383.930.83%311,831
Sep 23, 202482.7383.3682.5583.2483.240.79%316,247
Sep 20, 202483.7383.7382.3182.5982.59-1.85%1,123,704
Sep 19, 202483.2184.1682.3684.1584.153.58%475,023
Sep 18, 202481.8483.3680.9981.2481.24-0.42%433,775
Sep 17, 202481.3782.4680.5081.5881.581.18%611,701
Sep 16, 202480.2280.8579.8580.6380.631.08%640,780
Sep 13, 202479.4380.0479.3279.7779.771.22%471,497
Sep 12, 202479.0679.4078.1878.8178.81-0.20%584,189
Sep 11, 202478.7479.5076.7578.9778.970.08%494,160
Sep 10, 202479.0679.7278.2778.9178.910.11%459,439
Sep 9, 202478.7180.1777.7778.8278.820.59%516,908
Sep 6, 202478.9980.2878.2678.3678.36-0.92%245,239
Sep 5, 202479.1280.0477.8779.0979.09-0.16%527,492
Sep 4, 202480.0080.5078.1479.2279.22-2.14%715,328
Sep 3, 202483.5184.4080.6680.9580.95-4.24%416,468
Aug 30, 202484.0184.5583.4584.5384.530.88%269,455
Aug 29, 202483.5684.6482.9083.7983.791.02%292,796
Aug 28, 202482.9083.7282.8482.9482.94-0.31%236,562
Aug 27, 202484.4584.4582.8783.2083.20-1.86%221,984
Aug 26, 202485.0586.2384.5584.7884.780.09%296,040
Aug 23, 202483.0285.0982.9284.7084.702.60%310,933
Aug 22, 202483.2483.5982.2682.5582.55-0.85%300,841
Aug 21, 202482.4083.2981.8083.2683.261.75%409,255
Aug 20, 202483.0083.5081.7081.8381.83-2.27%424,448
Aug 19, 202483.4583.8382.8783.7383.380.87%279,801
Aug 16, 202482.8683.7482.5183.0182.670.13%486,758
Aug 15, 202483.2084.0282.6782.9082.561.44%478,608
Aug 14, 202481.5782.0180.9881.7281.380.22%412,068
Aug 13, 202480.7081.6380.0981.5481.201.54%402,763
Aug 12, 202480.9580.9579.7580.3079.97-0.73%337,690
Aug 9, 202481.3881.4179.9580.8980.56-0.22%333,549
Aug 8, 202481.1981.1979.9981.0780.741.38%530,546
Aug 7, 202481.8982.5079.7879.9779.64-1.30%462,355
Aug 6, 202481.0882.4680.0981.0280.690.10%478,914
Aug 5, 202479.1181.6777.7180.9480.61-0.63%750,088
Aug 2, 202482.3382.5680.0081.4581.11-3.61%632,330
Aug 1, 202484.6986.9383.1584.5084.15-2.82%624,245
Jul 31, 202486.2090.4983.1486.9586.591.62%813,375
Jul 30, 202485.4586.3184.3085.5685.210.66%881,900
Jul 29, 202485.2485.4084.1285.0084.65-0.30%447,610
Jul 26, 202484.9086.0684.3285.2684.912.01%500,062
Jul 25, 202480.6484.7180.6483.5883.233.81%592,389
Jul 24, 202483.0883.8480.3580.5180.18-3.63%662,605
Jul 23, 202483.5884.1882.8783.5483.19-0.54%350,489
Jul 22, 202484.2684.6082.7083.9983.640.59%429,167
Jul 19, 202484.6884.6882.8483.5083.15-1.51%278,536
Jul 18, 202485.9188.5984.6584.7884.43-2.45%332,565
Jul 17, 202487.4688.5486.7986.9186.55-1.12%609,615
Jul 16, 202484.9987.9584.6787.8987.534.07%478,129
Jul 15, 202483.6085.2183.6084.4584.101.30%361,510
Jul 12, 202483.0084.2582.0183.3783.031.72%391,151
Jul 11, 202480.6682.9680.3081.9681.622.90%561,663
Jul 10, 202479.1379.8278.8779.6579.320.95%296,633
Jul 9, 202479.3379.7378.5278.9078.57-0.73%355,181
Jul 8, 202479.3479.8578.8579.4879.150.85%677,806
Jul 5, 202479.6779.8278.5078.8178.48-1.38%937,379
Jul 3, 202479.8680.5179.2679.9179.580.47%311,476
Jul 2, 202479.0679.7478.6279.5479.210.68%682,054
Jul 1, 202480.5680.7678.9779.0078.67-1.41%424,929
Jun 28, 202480.1281.3479.6480.1379.800.26%666,432
Jun 27, 202480.0380.3179.3379.9279.59-0.15%435,166
Jun 26, 202480.0780.4879.1280.0479.71-0.58%438,082
Jun 25, 202481.9482.0080.0580.5180.18-2.28%461,678
Jun 24, 202482.0583.1681.7482.3982.050.65%292,530
Jun 21, 202481.4882.2181.0181.8681.520.27%511,681
Jun 20, 202482.0982.9981.6381.6481.30-0.86%353,474
Jun 18, 202481.5782.4381.2082.3582.010.52%407,361
Jun 17, 202480.5482.1379.8381.9281.581.57%323,215
Jun 14, 202482.1482.1479.5580.6580.32-3.55%706,952
Jun 13, 202483.8684.1682.5083.6283.27-0.84%276,877
Jun 12, 202484.5686.1884.0884.3383.981.72%256,546
Jun 11, 202482.5783.3981.9882.9082.56-0.84%347,677
Jun 10, 202482.8184.6182.8183.6083.250.04%357,632