The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
61.56
+1.37 (2.28%)
Apr 22, 2025, 11:17 AM EDT - Market open
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 61.08 | 61.41 | 61.04 | 61.56 | - | 2.28% | 78,870 |
| Apr 21, 2025 | 60.15 | 60.62 | 59.22 | 60.19 | 60.19 | -2.00% | 495,557 |
| Apr 17, 2025 | 60.97 | 61.83 | 60.72 | 61.42 | 61.42 | 0.74% | 652,642 |
| Apr 16, 2025 | 61.27 | 61.95 | 60.32 | 60.97 | 60.97 | -1.74% | 575,970 |
| Apr 15, 2025 | 61.76 | 62.55 | 61.56 | 62.05 | 62.05 | 0.26% | 624,628 |
| Apr 14, 2025 | 62.55 | 62.68 | 60.73 | 61.89 | 61.89 | 0.67% | 622,306 |
| Apr 11, 2025 | 60.32 | 61.88 | 59.43 | 61.48 | 61.48 | 2.04% | 752,421 |
| Apr 10, 2025 | 61.53 | 61.73 | 58.69 | 60.25 | 60.25 | -5.28% | 1,077,958 |
| Apr 9, 2025 | 56.83 | 64.88 | 56.20 | 63.61 | 63.61 | 10.93% | 1,815,266 |
| Apr 8, 2025 | 61.25 | 61.52 | 56.52 | 57.34 | 57.34 | -2.96% | 1,024,791 |
| Apr 7, 2025 | 58.41 | 62.29 | 57.17 | 59.09 | 59.09 | -1.66% | 1,228,820 |
| Apr 4, 2025 | 60.98 | 61.83 | 58.26 | 60.09 | 60.09 | -5.24% | 1,855,816 |
| Apr 3, 2025 | 66.39 | 67.03 | 62.76 | 63.41 | 63.41 | -9.98% | 1,611,245 |
| Apr 2, 2025 | 67.08 | 70.63 | 67.06 | 70.44 | 70.44 | 2.47% | 893,340 |
| Apr 1, 2025 | 68.52 | 69.59 | 66.76 | 68.74 | 68.74 | -4.36% | 2,015,739 |
| Mar 31, 2025 | 71.04 | 72.47 | 70.18 | 71.87 | 71.87 | -0.14% | 526,571 |
| Mar 28, 2025 | 73.58 | 74.13 | 71.08 | 71.97 | 71.97 | -2.47% | 453,294 |
| Mar 27, 2025 | 75.08 | 75.15 | 73.15 | 73.79 | 73.79 | -2.50% | 588,529 |
| Mar 26, 2025 | 76.55 | 76.80 | 75.09 | 75.68 | 75.68 | -0.97% | 512,603 |
| Mar 25, 2025 | 76.59 | 77.23 | 75.39 | 76.42 | 76.42 | 0.21% | 861,870 |
| Mar 24, 2025 | 75.43 | 76.43 | 75.24 | 76.26 | 76.26 | 2.80% | 346,319 |
| Mar 21, 2025 | 73.83 | 74.42 | 73.02 | 74.18 | 74.18 | -0.68% | 1,086,280 |
| Mar 20, 2025 | 74.49 | 75.88 | 74.33 | 74.69 | 74.69 | -0.99% | 428,479 |
| Mar 19, 2025 | 74.60 | 76.04 | 74.60 | 75.44 | 75.44 | 1.11% | 575,921 |
| Mar 18, 2025 | 74.69 | 75.45 | 74.09 | 74.61 | 74.61 | -0.78% | 508,401 |
| Mar 17, 2025 | 74.33 | 75.53 | 74.33 | 75.20 | 75.20 | 0.93% | 360,651 |
| Mar 14, 2025 | 73.78 | 74.68 | 73.55 | 74.51 | 74.51 | 2.56% | 367,445 |
| Mar 13, 2025 | 73.10 | 73.76 | 71.98 | 72.65 | 72.65 | -1.10% | 493,117 |
| Mar 12, 2025 | 75.08 | 75.36 | 73.40 | 73.46 | 73.46 | -1.65% | 634,770 |
| Mar 11, 2025 | 75.20 | 75.78 | 73.70 | 74.69 | 74.69 | -0.09% | 555,689 |
| Mar 10, 2025 | 76.34 | 76.75 | 74.15 | 74.76 | 74.76 | -2.98% | 649,462 |
| Mar 7, 2025 | 75.91 | 77.65 | 75.54 | 77.06 | 77.06 | 0.69% | 506,377 |
| Mar 6, 2025 | 75.41 | 77.11 | 74.91 | 76.53 | 76.53 | 0.87% | 597,140 |
| Mar 5, 2025 | 75.24 | 76.11 | 74.31 | 75.87 | 75.87 | 1.66% | 553,968 |
| Mar 4, 2025 | 76.55 | 76.55 | 73.50 | 74.63 | 74.63 | -3.86% | 619,149 |
| Mar 3, 2025 | 81.37 | 81.59 | 77.28 | 77.63 | 77.63 | -4.16% | 747,193 |
| Feb 28, 2025 | 79.19 | 81.08 | 78.83 | 81.00 | 81.00 | 2.16% | 580,555 |
| Feb 27, 2025 | 79.92 | 80.59 | 79.16 | 79.29 | 79.29 | -1.09% | 431,321 |
| Feb 26, 2025 | 79.99 | 80.94 | 79.87 | 80.16 | 80.16 | 0.68% | 530,981 |
| Feb 25, 2025 | 79.90 | 80.77 | 78.82 | 79.62 | 79.62 | -0.59% | 497,268 |
| Feb 24, 2025 | 81.52 | 81.63 | 80.05 | 80.09 | 79.75 | -1.43% | 582,530 |
| Feb 21, 2025 | 84.19 | 84.19 | 80.91 | 81.25 | 80.91 | -3.03% | 557,576 |
| Feb 20, 2025 | 83.12 | 84.26 | 82.43 | 83.79 | 83.43 | 0.72% | 465,199 |
| Feb 19, 2025 | 82.26 | 83.46 | 81.74 | 83.19 | 82.84 | -0.26% | 650,711 |
| Feb 18, 2025 | 82.50 | 83.92 | 82.26 | 83.41 | 83.06 | 0.31% | 735,843 |
| Feb 14, 2025 | 83.82 | 83.92 | 82.65 | 83.15 | 82.80 | 0.04% | 670,970 |
| Feb 13, 2025 | 82.32 | 83.28 | 81.93 | 83.12 | 82.77 | 1.32% | 633,661 |
| Feb 12, 2025 | 81.34 | 82.12 | 80.81 | 82.04 | 81.69 | -0.09% | 557,314 |
| Feb 11, 2025 | 81.15 | 82.68 | 80.71 | 82.11 | 81.76 | 0.71% | 762,187 |
| Feb 10, 2025 | 82.21 | 82.86 | 81.25 | 81.53 | 81.18 | -0.42% | 1,224,900 |