The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
114.97
+1.67 (1.47%)
At close: Oct 21, 2026, 4:00 PM EDT
114.00
-0.97 (-0.84%)
After-hours: Oct 21, 2026, 5:50 PM EDT
The Timken Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 114.73 | 115.41 | 113.71 | 114.97 | 114.97 | 1.47% | 679,376 |
| Oct 20, 2026 | 111.37 | 114.25 | 110.65 | 113.30 | 113.30 | 0.59% | 564,696 |
| Oct 19, 2026 | 113.50 | 113.85 | 112.15 | 112.64 | 112.64 | 0.22% | 412,701 |
| Oct 16, 2026 | 113.13 | 115.27 | 112.06 | 112.39 | 112.39 | -0.55% | 618,753 |
| Oct 15, 2026 | 111.08 | 113.05 | 110.60 | 113.01 | 113.01 | 0.61% | 939,567 |
| Oct 14, 2026 | 113.20 | 114.38 | 110.99 | 112.32 | 112.32 | -1.71% | 603,126 |
| Oct 13, 2026 | 115.41 | 115.84 | 112.33 | 114.27 | 114.27 | -0.76% | 940,652 |
| Oct 12, 2026 | 116.01 | 116.97 | 115.07 | 115.15 | 115.15 | -0.84% | 661,978 |
| Oct 9, 2026 | 115.01 | 117.24 | 113.72 | 116.12 | 116.12 | 1.56% | 820,444 |
| Oct 8, 2026 | 113.95 | 115.72 | 113.62 | 114.34 | 114.34 | -0.50% | 805,636 |
| Oct 7, 2026 | 117.42 | 117.87 | 114.10 | 114.91 | 114.91 | -3.87% | 765,864 |
| Oct 6, 2026 | 120.51 | 122.77 | 119.45 | 119.54 | 119.54 | -0.38% | 680,412 |
| Oct 5, 2026 | 122.08 | 122.25 | 119.57 | 119.99 | 119.99 | -2.00% | 942,527 |
| Oct 2, 2026 | 120.98 | 123.11 | 120.11 | 122.44 | 122.44 | 2.90% | 1,133,716 |
| Oct 1, 2026 | 116.00 | 119.15 | 115.00 | 118.99 | 118.99 | 1.92% | 1,128,369 |
| Sep 30, 2026 | 117.50 | 118.29 | 116.36 | 116.75 | 116.75 | -0.43% | 912,751 |
| Sep 29, 2026 | 116.97 | 118.02 | 116.17 | 117.26 | 117.26 | 0.44% | 878,236 |
| Sep 28, 2026 | 116.87 | 117.71 | 115.23 | 116.75 | 116.75 | -0.60% | 913,224 |
| Sep 25, 2026 | 117.88 | 118.74 | 116.96 | 117.45 | 117.45 | 0.22% | 798,367 |
| Sep 24, 2026 | 116.85 | 117.42 | 115.39 | 117.19 | 117.19 | -0.38% | 824,378 |
| Sep 23, 2026 | 114.79 | 119.12 | 114.79 | 117.64 | 117.64 | 1.84% | 1,185,689 |
| Sep 22, 2026 | 115.83 | 117.00 | 115.07 | 115.52 | 115.52 | 0.59% | 1,120,971 |
| Sep 21, 2026 | 118.36 | 118.36 | 114.58 | 114.84 | 114.84 | -1.96% | 938,263 |
| Sep 18, 2026 | 116.86 | 117.27 | 116.01 | 117.14 | 117.14 | 0.48% | 1,501,313 |
| Sep 17, 2026 | 119.27 | 119.92 | 116.16 | 116.58 | 116.58 | -0.10% | 812,118 |
| Sep 16, 2026 | 117.71 | 118.98 | 114.85 | 116.70 | 116.70 | 0.14% | 961,212 |
| Sep 15, 2026 | 117.50 | 117.92 | 115.37 | 116.54 | 116.54 | 0.03% | 881,629 |
| Sep 14, 2026 | 116.20 | 118.07 | 115.45 | 116.50 | 116.50 | -2.43% | 799,583 |
| Sep 11, 2026 | 120.01 | 120.64 | 117.59 | 119.40 | 119.40 | 1.05% | 1,408,724 |
| Sep 10, 2026 | 117.71 | 118.55 | 116.22 | 118.16 | 118.16 | -0.75% | 846,109 |
| Sep 9, 2026 | 122.93 | 125.00 | 119.00 | 119.05 | 119.05 | -3.88% | 1,044,441 |
| Sep 8, 2026 | 123.88 | 124.60 | 122.97 | 123.86 | 123.86 | 0.57% | 611,073 |
| Sep 4, 2026 | 121.06 | 123.93 | 120.50 | 123.16 | 123.16 | 1.71% | 663,283 |
| Sep 3, 2026 | 120.79 | 121.35 | 118.16 | 121.09 | 121.09 | 0.72% | 624,439 |
| Sep 2, 2026 | 119.67 | 120.77 | 118.27 | 120.23 | 120.23 | 0.96% | 832,983 |
| Sep 1, 2026 | 120.94 | 120.98 | 118.58 | 119.09 | 119.09 | -1.13% | 1,149,141 |
| Aug 31, 2026 | 120.85 | 121.57 | 119.07 | 120.45 | 120.45 | -0.31% | 1,101,778 |
| Aug 28, 2026 | 125.00 | 125.28 | 120.81 | 120.82 | 120.82 | -2.99% | 639,059 |
| Aug 27, 2026 | 125.75 | 126.24 | 123.92 | 124.54 | 124.54 | -1.28% | 706,237 |
| Aug 26, 2026 | 123.36 | 126.71 | 123.36 | 126.15 | 126.15 | 3.12% | 950,000 |
| Aug 25, 2026 | 125.15 | 125.38 | 121.75 | 122.33 | 122.33 | -0.32% | 612,229 |
| Aug 24, 2026 | 125.34 | 125.59 | 121.94 | 122.72 | 122.72 | -1.90% | 693,249 |
| Aug 21, 2026 | 125.91 | 126.98 | 124.14 | 125.10 | 125.10 | 0.47% | 612,460 |
| Aug 20, 2026 | 124.80 | 125.70 | 123.60 | 124.52 | 124.52 | -0.92% | 867,490 |
| Aug 19, 2026 | 130.24 | 130.24 | 124.29 | 125.67 | 125.67 | -2.71% | 1,203,437 |
| Aug 18, 2026 | 132.07 | 132.94 | 128.58 | 129.17 | 129.17 | -3.29% | 894,372 |
| Aug 17, 2026 | 133.50 | 134.96 | 132.35 | 133.93 | 133.57 | 0.32% | 627,292 |
| Aug 14, 2026 | 130.79 | 133.75 | 130.44 | 133.50 | 133.14 | 1.68% | 993,235 |
| Aug 13, 2026 | 130.76 | 131.79 | 129.15 | 131.30 | 130.95 | 0.81% | 1,242,537 |
| Aug 12, 2026 | 130.65 | 130.67 | 127.56 | 130.25 | 129.90 | 1.33% | 806,018 |