The Timken Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	106.27	107.52	104.52	106.58	106.58	-3.10%	980,694
Mar 2, 2026	106.53	110.98	104.53	109.99	109.99	1.49%	1,264,581
Feb 27, 2026	108.68	108.68	106.65	108.38	108.38	-1.37%	939,242
Feb 26, 2026	108.26	110.21	106.52	109.88	109.88	2.03%	591,657
Feb 25, 2026	110.22	110.22	106.02	107.69	107.69	-1.67%	679,891
Feb 24, 2026	107.45	110.51	107.45	109.52	109.52	1.57%	666,317
Feb 23, 2026	108.00	108.70	106.29	107.83	107.48	-0.31%	679,582
Feb 20, 2026	106.57	108.98	105.70	108.16	107.81	0.98%	564,841
Feb 19, 2026	106.49	107.40	105.37	107.11	106.76	-0.11%	550,342
Feb 18, 2026	106.14	108.70	105.87	107.23	106.88	1.60%	999,953
Feb 17, 2026	107.35	107.98	105.18	105.54	105.20	-2.13%	717,821
Feb 13, 2026	107.24	108.58	105.72	107.84	107.49	0.46%	748,887
Feb 12, 2026	109.71	110.65	106.83	107.35	107.00	-1.35%	1,015,764
Feb 11, 2026	110.19	111.39	108.27	108.82	108.47	-0.54%	887,810
Feb 10, 2026	108.87	110.59	107.86	109.41	109.05	0.44%	1,046,659
Feb 9, 2026	107.37	109.43	105.36	108.93	108.58	2.73%	951,673
Feb 6, 2026	103.25	106.99	101.67	106.04	105.70	3.81%	1,410,714
Feb 5, 2026	99.29	102.34	98.50	102.15	101.82	3.19%	1,979,514
Feb 4, 2026	95.12	101.43	95.00	98.99	98.67	2.96%	2,550,642
Feb 3, 2026	95.21	97.32	94.42	96.14	95.83	1.21%	942,106
Feb 2, 2026	92.90	95.31	92.60	94.99	94.68	1.93%	745,497
Jan 30, 2026	93.13	93.89	91.91	93.19	92.89	-1.02%	999,621
Jan 29, 2026	94.21	94.88	92.15	94.15	93.84	0.80%	671,840
Jan 28, 2026	93.71	94.66	92.55	93.40	93.10	-0.52%	824,028
Jan 27, 2026	94.00	94.98	93.56	93.89	93.59	-0.14%	571,273
Jan 26, 2026	94.40	94.66	93.00	94.02	93.71	0.09%	781,403
Jan 23, 2026	94.75	94.91	92.59	93.94	93.64	-0.70%	820,633
Jan 22, 2026	94.63	95.19	93.94	94.60	94.29	0.76%	753,111
Jan 21, 2026	91.85	94.68	90.97	93.89	93.59	3.57%	910,275
Jan 20, 2026	91.86	92.26	90.34	90.65	90.36	-3.10%	441,275
Jan 16, 2026	93.36	94.10	92.71	93.55	93.25	-0.19%	449,217
Jan 15, 2026	92.70	94.40	92.25	93.73	93.43	1.98%	675,490
Jan 14, 2026	92.00	92.40	91.15	91.91	91.61	0.25%	674,962
Jan 13, 2026	91.56	92.65	91.21	91.68	91.38	0.94%	1,041,269
Jan 12, 2026	90.64	91.35	90.13	90.83	90.54	-0.37%	581,818
Jan 9, 2026	90.98	91.98	90.30	91.17	90.87	0.63%	536,504
Jan 8, 2026	87.59	91.04	87.17	90.60	90.31	2.90%	681,685
Jan 7, 2026	90.55	90.76	87.95	88.05	87.76	-3.19%	856,566
Jan 6, 2026	87.98	91.00	87.64	90.95	90.65	2.95%	649,040
Jan 5, 2026	85.98	88.61	85.47	88.34	88.05	2.38%	843,344
Jan 2, 2026	84.92	86.35	84.20	86.29	86.01	2.57%	638,129
Dec 31, 2025	85.81	85.95	84.08	84.13	83.86	-1.96%	483,563
Dec 30, 2025	86.43	86.67	85.73	85.81	85.53	-0.60%	349,900
Dec 29, 2025	86.02	86.59	85.85	86.33	86.05	-0.22%	532,752
Dec 26, 2025	86.17	86.55	85.55	86.52	86.24	0.58%	284,530
Dec 24, 2025	85.91	86.96	85.65	86.02	85.74	-0.08%	214,397
Dec 23, 2025	86.27	86.62	85.91	86.09	85.81	-0.29%	500,820
Dec 22, 2025	85.78	87.21	85.61	86.34	86.06	1.27%	555,579
Dec 19, 2025	85.22	85.36	84.52	85.26	84.98	0.40%	774,524
Dec 18, 2025	85.09	85.99	84.76	84.92	84.64	0.93%	735,156