The Timken Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	138.50	138.93	131.72	131.43	-	-6.07%	315,808
Jul 28, 2026	139.91	141.64	138.60	139.92	139.92	-0.84%	1,006,064
Jul 27, 2026	141.87	143.17	138.05	141.10	141.10	-0.14%	481,518
Jul 24, 2026	141.65	142.88	140.36	141.30	141.30	0.29%	643,122
Jul 23, 2026	140.41	143.18	140.00	140.89	140.89	-0.53%	756,903
Jul 22, 2026	138.62	142.03	137.71	141.64	141.64	1.82%	803,438
Jul 21, 2026	137.50	139.76	134.65	139.11	139.11	3.52%	605,436
Jul 20, 2026	139.14	139.48	133.36	134.38	134.38	-2.47%	625,365
Jul 17, 2026	135.01	139.46	132.52	137.78	137.78	0.07%	809,302
Jul 16, 2026	137.68	141.28	135.95	137.69	137.69	-1.28%	918,547
Jul 15, 2026	140.61	140.61	136.93	139.47	139.47	-0.09%	475,408
Jul 14, 2026	141.09	142.51	137.62	139.60	139.60	0.91%	598,856
Jul 13, 2026	137.04	141.79	137.00	138.34	138.34	0.75%	833,480
Jul 10, 2026	137.84	140.27	137.03	137.31	137.31	-0.45%	748,861
Jul 9, 2026	140.03	140.19	137.74	137.93	137.93	0.51%	594,124
Jul 8, 2026	136.88	137.55	134.74	137.23	137.23	-0.60%	913,668
Jul 7, 2026	143.27	143.27	136.37	138.06	138.06	-3.02%	955,625
Jul 6, 2026	141.76	142.48	139.11	142.36	142.36	2.30%	958,986
Jul 2, 2026	142.70	143.36	136.61	139.16	139.16	-1.83%	1,074,529
Jul 1, 2026	145.46	145.60	140.95	141.75	141.75	-2.46%	1,286,162
Jun 30, 2026	144.95	146.37	143.51	145.32	145.32	1.27%	818,253
Jun 29, 2026	140.17	143.50	139.54	143.50	143.50	1.61%	790,949
Jun 26, 2026	142.31	142.47	139.24	141.22	141.22	-1.94%	1,319,769
Jun 25, 2026	141.00	145.61	141.00	144.01	144.01	4.36%	780,310
Jun 24, 2026	137.74	140.14	137.21	137.99	137.99	0.25%	908,155
Jun 23, 2026	138.50	140.17	134.00	137.64	137.64	-3.05%	1,164,521
Jun 22, 2026	141.78	144.25	140.57	141.97	141.97	-0.27%	1,004,100
Jun 18, 2026	141.61	142.80	140.25	142.36	142.36	2.12%	1,640,091
Jun 17, 2026	140.69	143.56	138.40	139.40	139.40	-0.63%	827,396
Jun 16, 2026	140.00	142.12	139.96	140.28	140.28	0.83%	926,063
Jun 15, 2026	140.52	142.92	138.78	139.12	139.12	1.50%	1,222,523
Jun 12, 2026	138.73	139.21	135.87	137.06	137.06	-0.25%	930,500
Jun 11, 2026	133.97	137.51	132.29	137.40	137.40	3.78%	1,214,047
Jun 10, 2026	136.55	139.77	132.24	132.39	132.39	-3.43%	1,132,803
Jun 9, 2026	136.69	139.43	132.58	137.09	137.09	1.80%	1,579,134
Jun 8, 2026	133.24	136.59	132.05	134.67	134.67	2.15%	1,451,237
Jun 5, 2026	133.80	134.12	129.77	131.83	131.83	-1.37%	1,106,081
Jun 4, 2026	131.82	134.00	130.60	133.66	133.66	1.40%	733,820
Jun 3, 2026	131.59	133.14	130.29	131.82	131.82	-0.06%	856,676
Jun 2, 2026	127.92	132.39	127.92	131.90	131.90	4.24%	1,133,651
Jun 1, 2026	126.17	128.03	123.87	126.54	126.54	-1.13%	1,050,232
May 29, 2026	126.63	128.61	126.07	127.98	127.98	0.95%	954,130
May 28, 2026	126.16	126.82	123.73	126.78	126.78	-0.30%	746,704
May 27, 2026	127.00	128.31	126.41	127.16	127.16	-0.20%	991,264
May 26, 2026	123.00	127.81	122.22	127.42	127.42	6.23%	1,903,670
May 22, 2026	120.32	121.00	118.72	119.95	119.95	0.86%	1,011,359
May 21, 2026	117.08	120.21	114.95	118.93	118.93	1.48%	1,317,489
May 20, 2026	110.38	118.35	110.26	117.20	117.20	7.17%	1,940,397
May 19, 2026	111.00	111.00	107.15	109.36	109.36	-2.68%	1,294,846
May 18, 2026	114.88	115.63	111.78	112.73	112.37	-1.54%	984,107