The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
70.75
+0.16 (0.23%)
At close: Jun 5, 2025, 4:00 PM
70.75
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
The Timken Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 70.79 | 71.29 | 70.16 | 70.75 | 70.75 | 0.23% | 381,590 |
Jun 4, 2025 | 70.81 | 71.31 | 70.55 | 70.59 | 70.59 | 0.03% | 401,217 |
Jun 3, 2025 | 68.93 | 70.98 | 68.59 | 70.57 | 70.57 | 2.31% | 710,622 |
Jun 2, 2025 | 68.55 | 69.03 | 67.14 | 68.98 | 68.98 | 0.72% | 757,124 |
May 30, 2025 | 68.97 | 69.62 | 68.19 | 68.49 | 68.49 | -1.74% | 567,287 |
May 29, 2025 | 70.41 | 70.41 | 69.16 | 69.70 | 69.70 | 0.16% | 365,937 |
May 28, 2025 | 70.83 | 71.23 | 69.46 | 69.59 | 69.59 | -1.74% | 374,501 |
May 27, 2025 | 69.85 | 70.97 | 68.86 | 70.82 | 70.82 | 3.45% | 480,168 |
May 23, 2025 | 67.66 | 68.72 | 67.49 | 68.46 | 68.46 | -1.23% | 375,851 |
May 22, 2025 | 69.07 | 69.73 | 68.37 | 69.31 | 69.31 | -0.32% | 665,230 |
May 21, 2025 | 71.44 | 72.18 | 69.51 | 69.53 | 69.53 | -4.08% | 627,789 |
May 20, 2025 | 72.80 | 73.31 | 72.13 | 72.49 | 72.49 | -0.86% | 774,174 |
May 19, 2025 | 72.22 | 73.43 | 72.22 | 73.12 | 73.12 | -0.76% | 492,026 |
May 16, 2025 | 72.73 | 73.95 | 72.42 | 73.68 | 73.68 | 1.64% | 616,409 |
May 15, 2025 | 72.23 | 72.73 | 72.08 | 72.49 | 72.49 | -0.15% | 497,909 |
May 14, 2025 | 72.95 | 73.52 | 72.04 | 72.60 | 72.60 | -0.95% | 875,662 |
May 13, 2025 | 72.88 | 73.63 | 72.73 | 73.30 | 73.30 | 0.67% | 528,525 |
May 12, 2025 | 73.01 | 74.00 | 71.55 | 72.81 | 72.46 | 6.11% | 703,946 |
May 9, 2025 | 68.95 | 69.08 | 68.16 | 68.62 | 68.29 | 0.28% | 504,627 |
May 8, 2025 | 67.85 | 69.27 | 67.26 | 68.43 | 68.11 | 3.51% | 621,927 |
May 7, 2025 | 66.84 | 67.49 | 65.85 | 66.11 | 65.80 | -0.24% | 561,044 |
May 6, 2025 | 65.76 | 67.04 | 65.49 | 66.27 | 65.96 | -0.14% | 752,062 |
May 5, 2025 | 65.79 | 67.69 | 65.54 | 66.36 | 66.05 | -0.29% | 873,227 |
May 2, 2025 | 66.17 | 66.99 | 65.52 | 66.55 | 66.23 | 3.42% | 576,977 |
May 1, 2025 | 64.78 | 65.78 | 64.01 | 64.35 | 64.04 | 0.16% | 900,257 |
Apr 30, 2025 | 64.68 | 65.84 | 62.11 | 64.25 | 63.95 | -1.56% | 1,109,626 |
Apr 29, 2025 | 65.29 | 65.88 | 64.83 | 65.27 | 64.96 | -0.03% | 810,980 |
Apr 28, 2025 | 65.26 | 66.21 | 64.58 | 65.29 | 64.98 | 0.52% | 603,008 |
Apr 25, 2025 | 64.49 | 65.07 | 64.21 | 64.95 | 64.64 | -0.06% | 376,169 |
Apr 24, 2025 | 62.75 | 65.35 | 62.27 | 64.99 | 64.68 | 3.85% | 558,223 |
Apr 23, 2025 | 64.04 | 65.38 | 62.43 | 62.58 | 62.28 | 1.48% | 705,397 |
Apr 22, 2025 | 61.25 | 62.05 | 60.85 | 61.67 | 61.38 | 2.46% | 606,779 |
Apr 21, 2025 | 60.15 | 60.62 | 59.22 | 60.19 | 59.90 | -2.00% | 495,557 |
Apr 17, 2025 | 60.97 | 61.83 | 60.72 | 61.42 | 61.13 | 0.74% | 652,642 |
Apr 16, 2025 | 61.27 | 61.95 | 60.32 | 60.97 | 60.68 | -1.74% | 575,970 |
Apr 15, 2025 | 61.76 | 62.55 | 61.56 | 62.05 | 61.76 | 0.26% | 624,628 |
Apr 14, 2025 | 62.55 | 62.68 | 60.73 | 61.89 | 61.60 | 0.67% | 622,306 |
Apr 11, 2025 | 60.32 | 61.88 | 59.43 | 61.48 | 61.19 | 2.04% | 752,421 |
Apr 10, 2025 | 61.53 | 61.73 | 58.69 | 60.25 | 59.96 | -5.28% | 1,077,958 |
Apr 9, 2025 | 56.83 | 64.88 | 56.20 | 63.61 | 63.31 | 10.93% | 1,815,266 |
Apr 8, 2025 | 61.25 | 61.52 | 56.52 | 57.34 | 57.07 | -2.96% | 1,024,791 |
Apr 7, 2025 | 58.41 | 62.29 | 57.17 | 59.09 | 58.81 | -1.66% | 1,228,820 |
Apr 4, 2025 | 60.98 | 61.83 | 58.26 | 60.09 | 59.80 | -5.24% | 1,855,816 |
Apr 3, 2025 | 66.39 | 67.03 | 62.76 | 63.41 | 63.11 | -9.98% | 1,611,245 |
Apr 2, 2025 | 67.08 | 70.63 | 67.06 | 70.44 | 70.11 | 2.47% | 893,340 |
Apr 1, 2025 | 68.52 | 69.59 | 66.76 | 68.74 | 68.41 | -4.36% | 2,015,739 |
Mar 31, 2025 | 71.04 | 72.47 | 70.18 | 71.87 | 71.53 | -0.14% | 526,571 |
Mar 28, 2025 | 73.58 | 74.13 | 71.08 | 71.97 | 71.63 | -2.47% | 453,294 |
Mar 27, 2025 | 75.08 | 75.15 | 73.15 | 73.79 | 73.44 | -2.50% | 588,529 |
Mar 26, 2025 | 76.55 | 76.80 | 75.09 | 75.68 | 75.32 | -0.97% | 512,603 |