The Timken Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	126.16	126.67	123.73	126.19	-	-0.77%	254,064
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
May 15, 2026	116.56	116.56	113.45	114.49	114.12	-1.93%	1,289,518
May 14, 2026	117.48	118.14	115.64	116.74	116.37	0.86%	764,331
May 13, 2026	117.14	118.27	114.98	115.74	115.37	-1.18%	1,265,117
May 12, 2026	116.81	117.17	114.01	117.12	116.75	-0.23%	712,814
May 11, 2026	118.54	119.19	115.95	117.39	117.02	-0.49%	1,010,224
May 8, 2026	117.25	118.40	115.19	117.97	117.59	1.40%	831,504
May 7, 2026	119.77	120.65	116.01	116.34	115.97	-2.81%	1,121,691
May 6, 2026	118.69	123.67	113.00	119.70	119.32	9.19%	2,211,561
May 5, 2026	108.05	110.74	108.00	109.63	109.28	2.34%	888,954
May 4, 2026	108.34	109.12	105.49	107.12	106.78	-1.72%	1,309,407
May 1, 2026	111.00	111.00	108.74	109.00	108.65	-1.70%	1,152,232
Apr 30, 2026	107.46	111.64	107.29	110.89	110.54	4.09%	1,165,318
Apr 29, 2026	107.99	108.53	105.59	106.53	106.19	-0.33%	1,041,960
Apr 28, 2026	108.51	108.95	106.22	106.88	106.54	-1.67%	653,025
Apr 27, 2026	107.71	109.36	107.24	108.70	108.35	1.40%	514,518
Apr 24, 2026	108.73	109.29	106.69	107.20	106.86	-1.38%	472,167
Apr 23, 2026	107.44	109.96	106.78	108.70	108.35	1.79%	529,497
Apr 22, 2026	109.41	109.43	106.10	106.79	106.45	-1.80%	701,412
Apr 21, 2026	108.57	111.01	108.27	108.75	108.40	0.28%	630,818
Apr 20, 2026	107.38	108.93	107.38	108.45	108.10	0.73%	828,665
Apr 17, 2026	105.24	109.63	105.24	107.66	107.32	3.60%	844,591
Apr 16, 2026	103.60	104.86	102.43	103.92	103.59	0.18%	557,885
Apr 15, 2026	106.10	106.56	102.40	103.73	103.40	-2.88%	755,363
Apr 14, 2026	107.37	107.84	105.98	106.81	106.47	-0.08%	639,877
Apr 13, 2026	106.31	106.99	105.15	106.90	106.56	0.14%	696,070
Apr 10, 2026	107.72	107.72	106.36	106.75	106.41	-0.16%	498,007
Apr 9, 2026	105.52	107.43	105.52	106.92	106.58	0.98%	560,943
Apr 8, 2026	103.22	106.90	103.22	105.88	105.54	6.77%	762,906
Apr 7, 2026	98.41	99.87	98.02	99.17	98.85	0.23%	433,148
Apr 6, 2026	98.56	99.03	97.42	98.94	98.62	0.02%	566,685
Apr 2, 2026	98.90	101.32	97.34	98.92	98.60	-3.08%	508,050
Apr 1, 2026	101.28	103.12	101.10	102.06	101.73	1.48%	888,726
Mar 31, 2026	97.74	100.99	97.20	100.57	100.25	4.83%	776,484
Mar 30, 2026	98.88	98.88	95.28	95.94	95.63	-1.66%	695,367
Mar 27, 2026	98.43	98.72	97.07	97.56	97.25	-1.51%	759,420
Mar 26, 2026	98.82	101.09	98.42	99.06	98.74	-2.79%	606,714
Mar 25, 2026	102.34	103.26	100.72	101.90	101.57	0.86%	487,870
Mar 24, 2026	97.80	102.29	97.73	101.03	100.71	2.06%	651,462
Mar 23, 2026	98.51	101.17	97.68	98.99	98.67	3.93%	699,171
Mar 20, 2026	97.24	97.97	94.18	95.25	94.95	-2.25%	1,015,274
Mar 19, 2026	96.85	97.93	95.75	97.44	97.13	-0.80%	612,017
Mar 18, 2026	98.50	100.04	98.03	98.23	97.92	-0.37%	493,717