Skip to main content
logo
The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
118.18
-0.87 (-0.73%)
Sep 10, 2026, 12:56 PM EDT - Market open

The Timken Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2026117.71117.98116.27116.86--1.84%52,188
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
Sep 1, 2026120.94120.98118.58119.09119.09-1.13%1,149,141
Aug 31, 2026120.85121.57119.07120.45120.45-0.31%1,101,778
Aug 28, 2026125.00125.28120.81120.82120.82-2.99%639,059
Aug 27, 2026125.75126.24123.92124.54124.54-1.28%706,237
Aug 26, 2026123.36126.71123.36126.15126.153.12%950,000
Aug 25, 2026125.15125.38121.75122.33122.33-0.32%612,229
Aug 24, 2026125.34125.59121.94122.72122.72-1.90%693,249
Aug 21, 2026125.91126.98124.14125.10125.100.47%612,460
Aug 20, 2026124.80125.70123.60124.52124.52-0.92%867,490
Aug 19, 2026130.24130.24124.29125.67125.67-2.71%1,203,437
Aug 18, 2026132.07132.94128.58129.17129.17-3.29%894,372
Aug 17, 2026133.50134.96132.35133.93133.570.32%627,292
Aug 14, 2026130.79133.75130.44133.50133.141.68%993,235
Aug 13, 2026130.76131.79129.15131.30130.950.81%1,242,537
Aug 12, 2026130.65130.67127.56130.25129.901.33%806,018
Aug 11, 2026127.07130.13127.01128.54128.191.56%855,881
Aug 10, 2026130.26130.26126.17126.57126.23-2.88%1,430,513
Aug 7, 2026129.36130.50128.90130.33129.981.31%779,451
Aug 6, 2026130.80133.18128.50128.65128.30-2.03%971,588
Aug 5, 2026132.01133.42128.00131.32130.97-0.54%1,918,107
Aug 4, 2026131.33133.60126.32132.03131.68-6.86%2,414,294
Aug 3, 2026136.89142.17136.89141.75141.373.05%1,133,927
Jul 31, 2026138.18139.49135.74137.55137.181.06%681,144
Jul 30, 2026135.21137.76134.09136.11135.742.94%736,826
Jul 29, 2026138.50138.93131.22132.22131.86-5.50%1,300,148
Jul 28, 2026139.91141.64138.60139.92139.54-0.84%1,006,670
Jul 27, 2026141.87143.17138.05141.10140.72-0.14%481,521
Jul 24, 2026141.65142.88140.36141.30140.920.29%643,158
Jul 23, 2026140.41143.18140.00140.89140.51-0.53%756,980
Jul 22, 2026138.62142.03137.71141.64141.261.82%803,512
Jul 21, 2026137.50139.76134.65139.11138.743.52%605,629
Jul 20, 2026139.14139.48133.36134.38134.02-2.47%625,373
Jul 17, 2026135.01139.46132.52137.78137.410.07%809,337
Jul 16, 2026137.68141.28135.95137.69137.32-1.28%918,819
Jul 15, 2026140.61140.61136.93139.47139.10-0.09%475,430
Jul 14, 2026141.09142.51137.62139.60139.220.91%599,411
Jul 13, 2026137.04141.79137.00138.34137.970.75%838,903
Jul 10, 2026137.84140.27137.03137.31136.94-0.45%748,889
Jul 9, 2026140.03140.19137.74137.93137.560.51%599,189
Jul 8, 2026136.88137.55134.74137.23136.86-0.60%913,898
Jul 7, 2026143.27143.27136.37138.06137.69-3.02%955,878
Jul 6, 2026141.76142.48139.11142.36141.982.30%959,272
Jul 2, 2026142.70143.36136.61139.16138.79-1.83%1,074,587
Jul 1, 2026145.46145.60140.95141.75141.37-2.46%1,286,453