Skip to main content
logo
The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
99.06
-2.84 (-2.79%)
At close: Mar 26, 2026, 4:00 PM EDT
99.06
0.00 (0.00%)
After-hours: Mar 26, 2026, 4:10 PM EDT

The Timken Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202698.82101.0998.4299.17--2.68%461,895
Mar 25, 2026102.34103.26100.72101.90101.900.86%487,842
Mar 24, 202697.80102.2997.73101.03101.032.06%651,338
Mar 23, 202698.51101.1797.6898.9998.993.93%699,171
Mar 20, 202697.2497.9794.1895.2595.25-2.25%1,015,274
Mar 19, 202696.8597.9395.7597.4497.44-0.80%610,783
Mar 18, 202698.50100.0498.0398.2398.23-0.37%493,717
Mar 17, 202699.55100.6197.0198.5998.59-0.15%642,768
Mar 16, 202698.7399.4598.3198.7498.741.23%721,607
Mar 13, 2026100.59101.4696.9197.5497.54-2.17%782,853
Mar 12, 2026101.70102.2999.3199.7099.70-3.51%517,484
Mar 11, 2026101.65103.59100.50103.33103.331.13%857,267
Mar 10, 2026100.60104.5899.94102.18102.181.59%781,744
Mar 9, 202697.79101.1296.27100.58100.580.90%1,130,180
Mar 6, 2026100.60100.8697.5399.6899.68-3.27%1,474,334
Mar 5, 2026104.41105.92102.13103.05103.05-2.41%729,731
Mar 4, 2026107.60107.97105.55105.59105.59-0.93%553,729
Mar 3, 2026106.27107.52104.52106.58106.58-3.10%980,694
Mar 2, 2026106.53110.98104.53109.99109.991.49%1,264,581
Feb 27, 2026108.68108.68106.65108.38108.38-1.37%939,242
Feb 26, 2026108.26110.21106.52109.88109.882.03%591,657
Feb 25, 2026110.22110.22106.02107.69107.69-1.67%679,891
Feb 24, 2026107.45110.51107.45109.52109.521.57%666,317
Feb 23, 2026108.00108.70106.29107.83107.48-0.31%679,582
Feb 20, 2026106.57108.98105.70108.16107.810.98%564,841
Feb 19, 2026106.49107.40105.37107.11106.76-0.11%550,342
Feb 18, 2026106.14108.70105.87107.23106.881.60%999,953
Feb 17, 2026107.35107.98105.18105.54105.20-2.13%717,821
Feb 13, 2026107.24108.58105.72107.84107.490.46%748,887
Feb 12, 2026109.71110.65106.83107.35107.00-1.35%1,015,764
Feb 11, 2026110.19111.39108.27108.82108.47-0.54%887,810
Feb 10, 2026108.87110.59107.86109.41109.050.44%1,046,659
Feb 9, 2026107.37109.43105.36108.93108.582.73%951,673
Feb 6, 2026103.25106.99101.67106.04105.703.81%1,410,714
Feb 5, 202699.29102.3498.50102.15101.823.19%1,979,514
Feb 4, 202695.12101.4395.0098.9998.672.96%2,550,642
Feb 3, 202695.2197.3294.4296.1495.831.21%942,106
Feb 2, 202692.9095.3192.6094.9994.681.93%745,497
Jan 30, 202693.1393.8991.9193.1992.89-1.02%999,621
Jan 29, 202694.2194.8892.1594.1593.840.80%671,840
Jan 28, 202693.7194.6692.5593.4093.10-0.52%824,028
Jan 27, 202694.0094.9893.5693.8993.59-0.14%571,273
Jan 26, 202694.4094.6693.0094.0293.710.09%781,403
Jan 23, 202694.7594.9192.5993.9493.64-0.70%820,633
Jan 22, 202694.6395.1993.9494.6094.290.76%753,111
Jan 21, 202691.8594.6890.9793.8993.593.57%910,275
Jan 20, 202691.8692.2690.3490.6590.36-3.10%441,275
Jan 16, 202693.3694.1092.7193.5593.25-0.19%449,217
Jan 15, 202692.7094.4092.2593.7393.431.98%675,490
Jan 14, 202692.0092.4091.1591.9191.610.25%674,962