The Timken Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	119.77	120.65	117.24	117.07	-	-2.20%	413,068
May 6, 2026	118.69	123.67	113.00	119.70	119.70	9.19%	2,211,472
May 5, 2026	108.05	110.74	108.00	109.63	109.63	2.34%	888,155
May 4, 2026	108.34	109.12	105.49	107.12	107.12	-1.72%	1,309,406
May 1, 2026	111.00	111.00	108.74	109.00	109.00	-1.70%	1,151,202
Apr 30, 2026	107.46	111.64	107.29	110.89	110.89	4.09%	1,164,383
Apr 29, 2026	107.99	108.53	105.59	106.53	106.53	-0.33%	1,041,953
Apr 28, 2026	108.51	108.95	106.22	106.88	106.88	-1.67%	653,004
Apr 27, 2026	107.71	109.36	107.24	108.70	108.70	1.40%	514,518
Apr 24, 2026	108.73	109.29	106.69	107.20	107.20	-1.38%	471,524
Apr 23, 2026	107.44	109.96	106.78	108.70	108.70	1.79%	529,497
Apr 22, 2026	109.41	109.43	106.10	106.79	106.79	-1.80%	701,410
Apr 21, 2026	108.57	111.01	108.27	108.75	108.75	0.28%	630,809
Apr 20, 2026	107.38	108.93	107.38	108.45	108.45	0.73%	828,665
Apr 17, 2026	105.24	109.63	105.24	107.66	107.66	3.60%	842,231
Apr 16, 2026	103.60	104.86	102.43	103.92	103.92	0.18%	557,885
Apr 15, 2026	106.10	106.56	102.40	103.73	103.73	-2.88%	753,446
Apr 14, 2026	107.37	107.84	105.98	106.81	106.81	-0.08%	625,435
Apr 13, 2026	106.31	106.99	105.15	106.90	106.90	0.14%	696,070
Apr 10, 2026	107.72	107.72	106.36	106.75	106.75	-0.16%	497,986
Apr 9, 2026	105.52	107.43	105.52	106.92	106.92	0.98%	560,943
Apr 8, 2026	103.22	106.90	103.22	105.88	105.88	6.77%	762,905
Apr 7, 2026	98.41	99.87	98.02	99.17	99.17	0.23%	431,865
Apr 6, 2026	98.56	99.03	97.42	98.94	98.94	0.02%	566,685
Apr 2, 2026	98.90	101.32	97.34	98.92	98.92	-3.08%	508,026
Apr 1, 2026	101.28	103.12	101.10	102.06	102.06	1.48%	888,726
Mar 31, 2026	97.74	100.99	97.20	100.57	100.57	4.83%	776,430
Mar 30, 2026	98.88	98.88	95.28	95.94	95.94	-1.66%	695,367
Mar 27, 2026	98.43	98.72	97.07	97.56	97.56	-1.51%	754,742
Mar 26, 2026	98.82	101.09	98.42	99.06	99.06	-2.79%	600,794
Mar 25, 2026	102.34	103.26	100.72	101.90	101.90	0.86%	487,842
Mar 24, 2026	97.80	102.29	97.73	101.03	101.03	2.06%	651,338
Mar 23, 2026	98.51	101.17	97.68	98.99	98.99	3.93%	699,171
Mar 20, 2026	97.24	97.97	94.18	95.25	95.25	-2.25%	1,015,274
Mar 19, 2026	96.85	97.93	95.75	97.44	97.44	-0.80%	610,783
Mar 18, 2026	98.50	100.04	98.03	98.23	98.23	-0.37%	493,717
Mar 17, 2026	99.55	100.61	97.01	98.59	98.59	-0.15%	642,768
Mar 16, 2026	98.73	99.45	98.31	98.74	98.74	1.23%	721,607
Mar 13, 2026	100.59	101.46	96.91	97.54	97.54	-2.17%	782,853
Mar 12, 2026	101.70	102.29	99.31	99.70	99.70	-3.51%	517,484
Mar 11, 2026	101.65	103.59	100.50	103.33	103.33	1.13%	857,267
Mar 10, 2026	100.60	104.58	99.94	102.18	102.18	1.59%	781,744
Mar 9, 2026	97.79	101.12	96.27	100.58	100.58	0.90%	1,130,180
Mar 6, 2026	100.60	100.86	97.53	99.68	99.68	-3.27%	1,474,334
Mar 5, 2026	104.41	105.92	102.13	103.05	103.05	-2.41%	729,731
Mar 4, 2026	107.60	107.97	105.55	105.59	105.59	-0.93%	553,729
Mar 3, 2026	106.27	107.52	104.52	106.58	106.58	-3.10%	980,694
Mar 2, 2026	106.53	110.98	104.53	109.99	109.99	1.49%	1,264,581
Feb 27, 2026	108.68	108.68	106.65	108.38	108.38	-1.37%	939,242
Feb 26, 2026	108.26	110.21	106.52	109.88	109.88	2.03%	591,657