The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
83.70
+0.94 (1.14%)
Dec 5, 2025, 2:02 PM EST - Market open
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 80.88 | 82.10 | 80.39 | 81.36 | 81.36 | 0.17% | 298,722 |
| Nov 25, 2025 | 80.00 | 81.83 | 79.59 | 81.22 | 81.22 | 1.65% | 749,819 |
| Nov 24, 2025 | 77.47 | 80.09 | 77.00 | 79.90 | 79.55 | 3.12% | 800,339 |
| Nov 21, 2025 | 75.11 | 78.58 | 74.76 | 77.48 | 77.14 | 3.93% | 783,684 |
| Nov 20, 2025 | 75.81 | 76.60 | 74.00 | 74.55 | 74.22 | -0.36% | 534,780 |
| Nov 19, 2025 | 74.40 | 75.33 | 74.06 | 74.82 | 74.49 | 0.66% | 501,431 |
| Nov 18, 2025 | 73.95 | 75.21 | 73.62 | 74.33 | 74.00 | -0.12% | 936,661 |
| Nov 17, 2025 | 75.90 | 76.66 | 74.36 | 74.42 | 74.09 | -2.60% | 526,430 |
| Nov 14, 2025 | 77.01 | 78.00 | 76.23 | 76.41 | 76.08 | -1.85% | 796,640 |
| Nov 13, 2025 | 78.59 | 79.25 | 77.52 | 77.85 | 77.51 | -1.03% | 675,678 |
| Nov 12, 2025 | 78.50 | 79.84 | 78.47 | 78.66 | 78.32 | 0.59% | 844,185 |
| Nov 11, 2025 | 79.08 | 79.69 | 78.17 | 78.20 | 77.86 | -0.89% | 372,337 |
| Nov 10, 2025 | 79.71 | 79.71 | 78.39 | 78.90 | 78.55 | -0.11% | 501,505 |
| Nov 7, 2025 | 77.22 | 79.20 | 76.89 | 78.99 | 78.64 | 1.33% | 605,371 |
| Nov 6, 2025 | 77.97 | 79.84 | 77.25 | 77.95 | 77.61 | -0.65% | 687,529 |
| Nov 5, 2025 | 76.65 | 78.77 | 76.45 | 78.46 | 78.12 | 2.84% | 613,965 |
| Nov 4, 2025 | 76.83 | 77.21 | 75.47 | 76.29 | 75.96 | -2.13% | 686,887 |
| Nov 3, 2025 | 78.26 | 78.53 | 76.83 | 77.95 | 77.61 | -0.71% | 664,818 |
| Oct 31, 2025 | 78.90 | 79.30 | 77.63 | 78.51 | 78.17 | -0.22% | 789,606 |
| Oct 30, 2025 | 79.22 | 80.16 | 78.36 | 78.68 | 78.34 | -0.72% | 729,646 |
| Oct 29, 2025 | 83.00 | 84.43 | 78.19 | 79.25 | 78.90 | 2.63% | 1,411,091 |
| Oct 28, 2025 | 77.39 | 77.77 | 76.77 | 77.22 | 76.88 | -0.10% | 1,027,020 |
| Oct 27, 2025 | 78.76 | 79.11 | 77.22 | 77.30 | 76.96 | -1.05% | 609,772 |
| Oct 24, 2025 | 78.43 | 78.65 | 77.80 | 78.12 | 77.78 | 0.53% | 390,254 |
| Oct 23, 2025 | 76.43 | 78.00 | 76.41 | 77.71 | 77.37 | 2.45% | 447,454 |
| Oct 22, 2025 | 76.33 | 77.39 | 75.78 | 75.85 | 75.52 | -1.88% | 459,668 |
| Oct 21, 2025 | 74.49 | 77.64 | 74.49 | 77.30 | 76.96 | 2.93% | 529,176 |
| Oct 20, 2025 | 73.87 | 75.42 | 73.87 | 75.10 | 74.77 | 2.64% | 430,985 |
| Oct 17, 2025 | 73.68 | 74.22 | 72.71 | 73.17 | 72.85 | -1.18% | 438,083 |
| Oct 16, 2025 | 75.11 | 75.11 | 73.62 | 74.04 | 73.72 | -0.88% | 432,339 |
| Oct 15, 2025 | 75.05 | 75.64 | 73.94 | 74.70 | 74.37 | 0.57% | 375,152 |
| Oct 14, 2025 | 71.39 | 74.87 | 71.39 | 74.28 | 73.95 | 2.38% | 337,564 |
| Oct 13, 2025 | 72.05 | 72.79 | 71.57 | 72.55 | 72.23 | 2.49% | 491,231 |
| Oct 10, 2025 | 74.68 | 74.88 | 70.57 | 70.79 | 70.48 | -4.75% | 637,426 |
| Oct 9, 2025 | 76.12 | 76.12 | 73.96 | 74.32 | 73.99 | -2.03% | 412,455 |
| Oct 8, 2025 | 76.10 | 76.76 | 75.53 | 75.86 | 75.53 | 0.04% | 501,751 |
| Oct 7, 2025 | 77.09 | 77.09 | 75.18 | 75.83 | 75.50 | -1.21% | 421,973 |
| Oct 6, 2025 | 76.80 | 77.35 | 76.09 | 76.76 | 76.42 | 0.29% | 253,718 |
| Oct 3, 2025 | 76.26 | 77.14 | 76.02 | 76.54 | 76.20 | 0.72% | 416,637 |
| Oct 2, 2025 | 75.24 | 76.33 | 74.99 | 75.99 | 75.66 | 1.17% | 582,024 |
| Oct 1, 2025 | 74.60 | 75.44 | 74.58 | 75.11 | 74.78 | -0.09% | 427,425 |
| Sep 30, 2025 | 75.33 | 75.55 | 74.11 | 75.18 | 74.85 | -0.07% | 448,763 |
| Sep 29, 2025 | 76.25 | 76.25 | 74.88 | 75.23 | 74.90 | -0.42% | 328,434 |
| Sep 26, 2025 | 74.62 | 75.73 | 74.43 | 75.55 | 75.22 | 1.82% | 469,212 |
| Sep 25, 2025 | 74.43 | 75.19 | 74.11 | 74.20 | 73.88 | -1.94% | 626,314 |