The Timken Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	108.87	110.59	107.86	109.41	109.41	0.44%	988,326
Feb 9, 2026	107.37	109.43	105.36	108.93	108.93	2.73%	937,814
Feb 6, 2026	103.25	106.99	101.67	106.04	106.04	3.81%	1,403,496
Feb 5, 2026	99.29	102.34	98.50	102.15	102.15	3.19%	1,841,344
Feb 4, 2026	95.12	101.43	95.00	98.99	98.99	2.96%	2,546,771
Feb 3, 2026	95.21	97.32	94.42	96.14	96.14	1.21%	942,093
Feb 2, 2026	92.90	95.31	92.60	94.99	94.99	1.93%	745,474
Jan 30, 2026	93.13	93.89	91.91	93.19	93.19	-1.02%	983,662
Jan 29, 2026	94.21	94.88	92.15	94.15	94.15	0.80%	671,840
Jan 28, 2026	93.71	94.66	92.55	93.40	93.40	-0.52%	824,028
Jan 27, 2026	94.00	94.98	93.56	93.89	93.89	-0.14%	571,273
Jan 26, 2026	94.40	94.66	93.00	94.02	94.02	0.09%	781,401
Jan 23, 2026	94.75	94.91	92.59	93.94	93.94	-0.70%	820,614
Jan 22, 2026	94.63	95.19	93.94	94.60	94.60	0.76%	750,062
Jan 21, 2026	91.85	94.68	90.97	93.89	93.89	3.57%	910,275
Jan 20, 2026	91.86	92.26	90.34	90.65	90.65	-3.10%	441,275
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