The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
124.52
-1.15 (-0.92%)
Aug 20, 2026, 4:00 PM EDT - Market closed
The Timken Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 127.07 | 130.13 | 127.01 | 128.54 | 128.19 | 1.56% | 855,881 |
| Aug 10, 2026 | 130.26 | 130.26 | 126.17 | 126.57 | 126.23 | -2.88% | 1,430,513 |
| Aug 7, 2026 | 129.36 | 130.50 | 128.90 | 130.33 | 129.98 | 1.31% | 779,451 |
| Aug 6, 2026 | 130.80 | 133.18 | 128.50 | 128.65 | 128.30 | -2.03% | 971,588 |
| Aug 5, 2026 | 132.01 | 133.42 | 128.00 | 131.32 | 130.97 | -0.54% | 1,918,107 |
| Aug 4, 2026 | 131.33 | 133.60 | 126.32 | 132.03 | 131.68 | -6.86% | 2,414,294 |
| Aug 3, 2026 | 136.89 | 142.17 | 136.89 | 141.75 | 141.37 | 3.05% | 1,133,927 |
| Jul 31, 2026 | 138.18 | 139.49 | 135.74 | 137.55 | 137.18 | 1.06% | 681,144 |
| Jul 30, 2026 | 135.21 | 137.76 | 134.09 | 136.11 | 135.74 | 2.94% | 736,826 |
| Jul 29, 2026 | 138.50 | 138.93 | 131.22 | 132.22 | 131.86 | -5.50% | 1,300,148 |
| Jul 28, 2026 | 139.91 | 141.64 | 138.60 | 139.92 | 139.54 | -0.84% | 1,006,670 |
| Jul 27, 2026 | 141.87 | 143.17 | 138.05 | 141.10 | 140.72 | -0.14% | 481,521 |
| Jul 24, 2026 | 141.65 | 142.88 | 140.36 | 141.30 | 140.92 | 0.29% | 643,158 |
| Jul 23, 2026 | 140.41 | 143.18 | 140.00 | 140.89 | 140.51 | -0.53% | 756,980 |
| Jul 22, 2026 | 138.62 | 142.03 | 137.71 | 141.64 | 141.26 | 1.82% | 803,512 |
| Jul 21, 2026 | 137.50 | 139.76 | 134.65 | 139.11 | 138.74 | 3.52% | 605,629 |
| Jul 20, 2026 | 139.14 | 139.48 | 133.36 | 134.38 | 134.02 | -2.47% | 625,373 |
| Jul 17, 2026 | 135.01 | 139.46 | 132.52 | 137.78 | 137.41 | 0.07% | 809,337 |
| Jul 16, 2026 | 137.68 | 141.28 | 135.95 | 137.69 | 137.32 | -1.28% | 918,819 |
| Jul 15, 2026 | 140.61 | 140.61 | 136.93 | 139.47 | 139.10 | -0.09% | 475,430 |
| Jul 14, 2026 | 141.09 | 142.51 | 137.62 | 139.60 | 139.22 | 0.91% | 599,411 |
| Jul 13, 2026 | 137.04 | 141.79 | 137.00 | 138.34 | 137.97 | 0.75% | 838,903 |
| Jul 10, 2026 | 137.84 | 140.27 | 137.03 | 137.31 | 136.94 | -0.45% | 748,889 |
| Jul 9, 2026 | 140.03 | 140.19 | 137.74 | 137.93 | 137.56 | 0.51% | 599,189 |
| Jul 8, 2026 | 136.88 | 137.55 | 134.74 | 137.23 | 136.86 | -0.60% | 913,898 |
| Jul 7, 2026 | 143.27 | 143.27 | 136.37 | 138.06 | 137.69 | -3.02% | 955,878 |
| Jul 6, 2026 | 141.76 | 142.48 | 139.11 | 142.36 | 141.98 | 2.30% | 959,272 |
| Jul 2, 2026 | 142.70 | 143.36 | 136.61 | 139.16 | 138.79 | -1.83% | 1,074,587 |
| Jul 1, 2026 | 145.46 | 145.60 | 140.95 | 141.75 | 141.37 | -2.46% | 1,286,453 |
| Jun 30, 2026 | 144.95 | 146.37 | 143.51 | 145.32 | 144.93 | 1.27% | 836,503 |
| Jun 29, 2026 | 140.17 | 143.50 | 139.54 | 143.50 | 143.11 | 1.61% | 791,301 |
| Jun 26, 2026 | 142.31 | 142.47 | 139.24 | 141.22 | 140.84 | -1.94% | 1,359,868 |
| Jun 25, 2026 | 141.00 | 145.61 | 141.00 | 144.01 | 143.62 | 4.36% | 785,907 |
| Jun 24, 2026 | 137.74 | 140.14 | 137.21 | 137.99 | 137.62 | 0.25% | 926,949 |
| Jun 23, 2026 | 138.50 | 140.17 | 134.00 | 137.64 | 137.27 | -3.05% | 1,164,744 |
| Jun 22, 2026 | 141.78 | 144.25 | 140.57 | 141.97 | 141.59 | -0.27% | 1,020,334 |
| Jun 18, 2026 | 141.61 | 142.80 | 140.25 | 142.36 | 141.98 | 2.12% | 1,650,904 |
| Jun 17, 2026 | 140.69 | 143.56 | 138.40 | 139.40 | 139.03 | -0.63% | 848,398 |
| Jun 16, 2026 | 140.00 | 142.12 | 139.96 | 140.28 | 139.90 | 0.83% | 940,107 |
| Jun 15, 2026 | 140.52 | 142.92 | 138.78 | 139.12 | 138.75 | 1.50% | 1,228,308 |
| Jun 12, 2026 | 138.73 | 139.21 | 135.87 | 137.06 | 136.69 | -0.25% | 930,530 |
| Jun 11, 2026 | 133.97 | 137.51 | 132.29 | 137.40 | 137.03 | 3.78% | 1,222,327 |
| Jun 10, 2026 | 136.55 | 139.77 | 132.24 | 132.39 | 132.03 | -3.43% | 1,135,549 |