Skip to main content
The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
110.50
+1.31 (1.20%)
Nov 11, 2026, 4:00 PM EST - Market closed

The Timken Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026111.20111.80109.05110.50110.501.20%599,270
Nov 10, 2026107.92109.33107.23109.19109.190.33%556,746
Nov 9, 2026104.95109.32103.75108.83108.836.66%1,171,237
Nov 6, 2026101.65102.68100.00102.03102.032.09%1,196,552
Nov 5, 2026106.26106.2698.7799.9499.94-6.27%1,790,940
Nov 4, 2026115.77117.76102.70106.63106.63-7.81%2,537,061
Nov 3, 2026115.09118.67114.59115.66115.661.84%1,411,110
Nov 2, 2026112.85115.16112.56113.57113.572.41%803,751
Oct 30, 2026112.67113.80109.92110.90110.90-3.42%875,331
Oct 29, 2026113.53115.91112.99114.83114.831.02%819,872
Oct 28, 2026114.46114.46112.14113.67113.670.54%762,602
Oct 27, 2026112.15113.69110.76113.06113.062.33%674,831
Oct 26, 2026110.82112.43110.14110.49110.491.06%644,616
Oct 23, 2026107.40109.76106.25109.33109.330.86%837,282
Oct 22, 2026112.58113.01106.93108.40108.40-5.71%863,892
Oct 21, 2026114.73115.41113.71114.97114.971.47%679,435
Oct 20, 2026111.37114.25110.65113.30113.300.59%567,746
Oct 19, 2026113.50113.85112.15112.64112.640.22%413,370
Oct 16, 2026113.13115.27112.06112.39112.39-0.55%618,753
Oct 15, 2026111.08113.05110.60113.01113.010.61%939,567
Oct 14, 2026113.20114.38110.99112.32112.32-1.71%603,126
Oct 13, 2026115.41115.84112.33114.27114.27-0.76%940,652
Oct 12, 2026116.01116.97115.07115.15115.15-0.84%661,978
Oct 9, 2026115.01117.24113.72116.12116.121.56%820,444
Oct 8, 2026113.95115.72113.62114.34114.34-0.50%805,636
Oct 7, 2026117.42117.87114.10114.91114.91-3.87%765,864
Oct 6, 2026120.51122.77119.45119.54119.54-0.38%680,412
Oct 5, 2026122.08122.25119.57119.99119.99-2.00%942,527
Oct 2, 2026120.98123.11120.11122.44122.442.90%1,133,716
Oct 1, 2026116.00119.15115.00118.99118.991.92%1,128,369
Sep 30, 2026117.50118.29116.36116.75116.75-0.43%912,751
Sep 29, 2026116.97118.02116.17117.26117.260.44%878,236
Sep 28, 2026116.87117.71115.23116.75116.75-0.60%913,224
Sep 25, 2026117.88118.74116.96117.45117.450.22%798,367
Sep 24, 2026116.85117.42115.39117.19117.19-0.38%824,378
Sep 23, 2026114.79119.12114.79117.64117.641.84%1,185,689
Sep 22, 2026115.83117.00115.07115.52115.520.59%1,120,971
Sep 21, 2026118.36118.36114.58114.84114.84-1.96%938,263
Sep 18, 2026116.86117.27116.01117.14117.140.48%1,501,313
Sep 17, 2026119.27119.92116.16116.58116.58-0.10%812,118
Sep 16, 2026117.71118.98114.85116.70116.700.14%961,212
Sep 15, 2026117.50117.92115.37116.54116.540.03%881,629
Sep 14, 2026116.20118.07115.45116.50116.50-2.43%799,583
Sep 11, 2026120.01120.64117.59119.40119.401.05%1,408,724
Sep 10, 2026117.71118.55116.22118.16118.16-0.75%846,109
Sep 9, 2026122.93125.00119.00119.05119.05-3.88%1,044,441
Sep 8, 2026123.88124.60122.97123.86123.860.57%611,073
Sep 4, 2026121.06123.93120.50123.16123.161.71%663,283
Sep 3, 2026120.79121.35118.16121.09121.090.72%624,439
Sep 2, 2026119.67120.77118.27120.23120.230.96%832,983