The Timken Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	85.91	86.96	85.65	86.02	86.02	-0.08%	214,397
Dec 23, 2025	86.27	86.62	85.91	86.09	86.09	-0.29%	500,820
Dec 22, 2025	85.78	87.21	85.61	86.34	86.34	1.27%	555,558
Dec 19, 2025	85.22	85.36	84.52	85.26	85.26	0.40%	754,757
Dec 18, 2025	85.09	85.99	84.76	84.92	84.92	0.93%	735,156
Dec 17, 2025	85.54	86.80	83.76	84.14	84.14	-1.90%	692,620
Dec 16, 2025	86.98	87.61	84.93	85.77	85.77	-1.43%	685,101
Dec 15, 2025	87.78	87.79	86.36	87.01	87.01	-0.42%	720,424
Dec 12, 2025	88.92	88.92	86.27	87.38	87.38	-1.50%	795,383
Dec 11, 2025	87.84	89.21	87.19	88.71	88.71	1.35%	735,046
Dec 10, 2025	83.60	87.73	83.60	87.53	87.53	5.25%	1,189,644
Dec 9, 2025	82.98	84.38	82.62	83.16	83.16	-0.34%	825,696
Dec 8, 2025	82.88	83.78	82.52	83.44	83.44	0.28%	845,182
Dec 5, 2025	82.42	83.87	82.22	83.21	83.21	0.54%	760,890
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