The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
83.21
+0.45 (0.54%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.42 | 83.87 | 82.22 | 83.21 | 83.21 | 0.54% | 760,890 |
| Dec 4, 2025 | 82.01 | 83.29 | 81.74 | 82.76 | 82.76 | 0.29% | 510,199 |
| Dec 3, 2025 | 80.16 | 82.85 | 79.92 | 82.52 | 82.52 | 3.38% | 784,300 |
| Dec 2, 2025 | 80.22 | 80.50 | 79.57 | 79.82 | 79.82 | -0.16% | 539,233 |
| Dec 1, 2025 | 80.73 | 82.01 | 79.75 | 79.95 | 79.95 | -1.77% | 947,074 |
| Nov 28, 2025 | 80.82 | 81.75 | 80.82 | 81.39 | 81.39 | 0.04% | 246,936 |
| Nov 26, 2025 | 80.88 | 82.10 | 80.39 | 81.36 | 81.36 | 0.17% | 298,722 |
| Nov 25, 2025 | 80.00 | 81.83 | 79.59 | 81.22 | 81.22 | 1.65% | 749,819 |
| Nov 24, 2025 | 77.47 | 80.09 | 77.00 | 79.90 | 79.55 | 3.12% | 800,339 |
| Nov 21, 2025 | 75.11 | 78.58 | 74.76 | 77.48 | 77.14 | 3.93% | 783,684 |
| Nov 20, 2025 | 75.81 | 76.60 | 74.00 | 74.55 | 74.22 | -0.36% | 534,780 |
| Nov 19, 2025 | 74.40 | 75.33 | 74.06 | 74.82 | 74.49 | 0.66% | 501,431 |
| Nov 18, 2025 | 73.95 | 75.21 | 73.62 | 74.33 | 74.00 | -0.12% | 936,661 |
| Nov 17, 2025 | 75.90 | 76.66 | 74.36 | 74.42 | 74.09 | -2.60% | 526,430 |
| Nov 14, 2025 | 77.01 | 78.00 | 76.23 | 76.41 | 76.08 | -1.85% | 796,640 |
| Nov 13, 2025 | 78.59 | 79.25 | 77.52 | 77.85 | 77.51 | -1.03% | 675,678 |
| Nov 12, 2025 | 78.50 | 79.84 | 78.47 | 78.66 | 78.32 | 0.59% | 844,185 |
| Nov 11, 2025 | 79.08 | 79.69 | 78.17 | 78.20 | 77.86 | -0.89% | 372,337 |
| Nov 10, 2025 | 79.71 | 79.71 | 78.39 | 78.90 | 78.55 | -0.11% | 501,505 |
| Nov 7, 2025 | 77.22 | 79.20 | 76.89 | 78.99 | 78.64 | 1.33% | 605,371 |
| Nov 6, 2025 | 77.97 | 79.84 | 77.25 | 77.95 | 77.61 | -0.65% | 687,529 |
| Nov 5, 2025 | 76.65 | 78.77 | 76.45 | 78.46 | 78.12 | 2.84% | 613,965 |
| Nov 4, 2025 | 76.83 | 77.21 | 75.47 | 76.29 | 75.96 | -2.13% | 686,887 |
| Nov 3, 2025 | 78.26 | 78.53 | 76.83 | 77.95 | 77.61 | -0.71% | 664,818 |
| Oct 31, 2025 | 78.90 | 79.30 | 77.63 | 78.51 | 78.17 | -0.22% | 789,606 |
| Oct 30, 2025 | 79.22 | 80.16 | 78.36 | 78.68 | 78.34 | -0.72% | 729,646 |
| Oct 29, 2025 | 83.00 | 84.43 | 78.19 | 79.25 | 78.90 | 2.63% | 1,411,091 |
| Oct 28, 2025 | 77.39 | 77.77 | 76.77 | 77.22 | 76.88 | -0.10% | 1,027,020 |
| Oct 27, 2025 | 78.76 | 79.11 | 77.22 | 77.30 | 76.96 | -1.05% | 609,772 |
| Oct 24, 2025 | 78.43 | 78.65 | 77.80 | 78.12 | 77.78 | 0.53% | 390,254 |
| Oct 23, 2025 | 76.43 | 78.00 | 76.41 | 77.71 | 77.37 | 2.45% | 447,454 |
| Oct 22, 2025 | 76.33 | 77.39 | 75.78 | 75.85 | 75.52 | -1.88% | 459,668 |
| Oct 21, 2025 | 74.49 | 77.64 | 74.49 | 77.30 | 76.96 | 2.93% | 529,176 |
| Oct 20, 2025 | 73.87 | 75.42 | 73.87 | 75.10 | 74.77 | 2.64% | 430,985 |
| Oct 17, 2025 | 73.68 | 74.22 | 72.71 | 73.17 | 72.85 | -1.18% | 438,083 |
| Oct 16, 2025 | 75.11 | 75.11 | 73.62 | 74.04 | 73.72 | -0.88% | 432,339 |
| Oct 15, 2025 | 75.05 | 75.64 | 73.94 | 74.70 | 74.37 | 0.57% | 375,152 |
| Oct 14, 2025 | 71.39 | 74.87 | 71.39 | 74.28 | 73.95 | 2.38% | 337,564 |
| Oct 13, 2025 | 72.05 | 72.79 | 71.57 | 72.55 | 72.23 | 2.49% | 491,231 |
| Oct 10, 2025 | 74.68 | 74.88 | 70.57 | 70.79 | 70.48 | -4.75% | 637,426 |
| Oct 9, 2025 | 76.12 | 76.12 | 73.96 | 74.32 | 73.99 | -2.03% | 412,455 |
| Oct 8, 2025 | 76.10 | 76.76 | 75.53 | 75.86 | 75.53 | 0.04% | 501,751 |
| Oct 7, 2025 | 77.09 | 77.09 | 75.18 | 75.83 | 75.50 | -1.21% | 421,973 |
| Oct 6, 2025 | 76.80 | 77.35 | 76.09 | 76.76 | 76.42 | 0.29% | 253,718 |
| Oct 3, 2025 | 76.26 | 77.14 | 76.02 | 76.54 | 76.20 | 0.72% | 416,637 |
| Oct 2, 2025 | 75.24 | 76.33 | 74.99 | 75.99 | 75.66 | 1.17% | 582,024 |
| Oct 1, 2025 | 74.60 | 75.44 | 74.58 | 75.11 | 74.78 | -0.09% | 427,425 |
| Sep 30, 2025 | 75.33 | 75.55 | 74.11 | 75.18 | 74.85 | -0.07% | 448,763 |
| Sep 29, 2025 | 76.25 | 76.25 | 74.88 | 75.23 | 74.90 | -0.42% | 328,434 |
| Sep 26, 2025 | 74.62 | 75.73 | 74.43 | 75.55 | 75.22 | 1.82% | 469,212 |
| Sep 25, 2025 | 74.43 | 75.19 | 74.11 | 74.20 | 73.88 | -1.94% | 626,314 |
| Sep 24, 2025 | 76.71 | 77.30 | 75.53 | 75.67 | 75.34 | -1.41% | 938,920 |
| Sep 23, 2025 | 77.69 | 78.50 | 76.71 | 76.75 | 76.41 | -0.12% | 1,006,576 |
| Sep 22, 2025 | 77.14 | 77.41 | 76.23 | 76.84 | 76.50 | -0.85% | 592,530 |
| Sep 19, 2025 | 79.31 | 79.31 | 77.40 | 77.50 | 77.16 | -2.01% | 768,536 |
| Sep 18, 2025 | 77.79 | 79.48 | 77.52 | 79.09 | 78.74 | 2.57% | 520,974 |
| Sep 17, 2025 | 78.07 | 79.78 | 76.53 | 77.11 | 76.77 | -1.03% | 1,208,544 |
| Sep 16, 2025 | 77.58 | 78.11 | 76.78 | 77.91 | 77.57 | 0.68% | 797,125 |
| Sep 15, 2025 | 77.25 | 78.30 | 76.79 | 77.38 | 77.04 | -0.17% | 953,883 |
| Sep 12, 2025 | 78.94 | 79.28 | 77.30 | 77.51 | 77.17 | -2.08% | 512,614 |
| Sep 11, 2025 | 76.72 | 79.24 | 76.65 | 79.16 | 78.81 | 3.61% | 958,720 |
| Sep 10, 2025 | 75.97 | 76.91 | 75.77 | 76.40 | 76.07 | 0.34% | 964,644 |
| Sep 9, 2025 | 76.80 | 77.01 | 75.50 | 76.14 | 75.81 | -1.31% | 834,118 |
| Sep 8, 2025 | 77.78 | 77.78 | 76.34 | 77.15 | 76.81 | -0.81% | 409,765 |
| Sep 5, 2025 | 77.81 | 79.07 | 77.20 | 77.78 | 77.44 | 0.46% | 626,956 |
| Sep 4, 2025 | 75.42 | 77.42 | 74.70 | 77.42 | 77.08 | 3.06% | 747,290 |
| Sep 3, 2025 | 76.31 | 76.86 | 74.78 | 75.12 | 74.79 | -1.79% | 548,004 |
| Sep 2, 2025 | 76.29 | 76.75 | 75.58 | 76.49 | 76.16 | -0.96% | 590,790 |
| Aug 29, 2025 | 78.08 | 78.28 | 76.92 | 77.23 | 76.89 | -1.25% | 620,880 |
| Aug 28, 2025 | 79.44 | 79.44 | 77.88 | 78.21 | 77.87 | -1.01% | 509,695 |
| Aug 27, 2025 | 78.18 | 79.58 | 78.18 | 79.01 | 78.66 | 0.06% | 805,352 |
| Aug 26, 2025 | 79.15 | 79.78 | 78.79 | 78.96 | 78.61 | -0.37% | 586,896 |
| Aug 25, 2025 | 78.80 | 79.58 | 78.80 | 79.25 | 78.90 | 0.33% | 1,129,627 |
| Aug 22, 2025 | 75.95 | 79.79 | 75.64 | 78.99 | 78.64 | 4.87% | 811,288 |
| Aug 21, 2025 | 75.66 | 75.79 | 74.99 | 75.32 | 74.99 | -0.71% | 501,308 |
| Aug 20, 2025 | 76.56 | 76.62 | 75.76 | 75.86 | 75.53 | -1.33% | 527,416 |
| Aug 19, 2025 | 76.66 | 77.79 | 76.01 | 76.88 | 76.54 | 0.25% | 363,652 |
| Aug 18, 2025 | 75.90 | 76.93 | 75.71 | 76.69 | 76.01 | 0.91% | 475,139 |
| Aug 15, 2025 | 77.26 | 77.52 | 75.79 | 76.00 | 75.32 | -1.40% | 867,218 |
| Aug 14, 2025 | 78.70 | 78.89 | 76.09 | 77.08 | 76.39 | -4.12% | 964,212 |
| Aug 13, 2025 | 77.48 | 80.41 | 76.87 | 80.39 | 79.67 | 4.52% | 642,980 |
| Aug 12, 2025 | 74.85 | 77.00 | 74.57 | 76.91 | 76.22 | 3.72% | 364,491 |
| Aug 11, 2025 | 74.75 | 74.75 | 73.55 | 74.15 | 73.49 | -0.32% | 432,001 |
| Aug 8, 2025 | 74.12 | 74.83 | 73.41 | 74.39 | 73.73 | 0.65% | 321,433 |
| Aug 7, 2025 | 74.51 | 74.83 | 73.16 | 73.91 | 73.25 | 0.46% | 446,110 |
| Aug 6, 2025 | 74.83 | 74.87 | 73.02 | 73.57 | 72.91 | -1.45% | 550,969 |
| Aug 5, 2025 | 74.58 | 74.95 | 73.16 | 74.65 | 73.98 | 0.96% | 606,866 |
| Aug 4, 2025 | 74.02 | 74.44 | 73.19 | 73.94 | 73.28 | 0.60% | 587,126 |
| Aug 1, 2025 | 74.50 | 75.16 | 72.41 | 73.50 | 72.84 | -3.40% | 1,003,143 |
| Jul 31, 2025 | 74.21 | 76.82 | 73.79 | 76.09 | 75.41 | 1.77% | 1,561,847 |
| Jul 30, 2025 | 77.01 | 77.50 | 71.73 | 74.77 | 74.10 | -7.67% | 3,291,482 |
| Jul 29, 2025 | 82.03 | 82.37 | 80.22 | 80.98 | 80.26 | -0.87% | 762,915 |
| Jul 28, 2025 | 81.67 | 82.05 | 81.22 | 81.69 | 80.96 | 0.04% | 384,633 |
| Jul 25, 2025 | 80.95 | 81.75 | 79.88 | 81.66 | 80.93 | 1.11% | 373,194 |
| Jul 24, 2025 | 80.71 | 80.97 | 79.91 | 80.76 | 80.04 | -0.28% | 392,195 |
| Jul 23, 2025 | 80.82 | 81.18 | 80.42 | 80.99 | 80.27 | 1.21% | 573,091 |
| Jul 22, 2025 | 78.50 | 80.39 | 78.20 | 80.02 | 79.31 | 1.77% | 554,715 |
| Jul 21, 2025 | 79.88 | 80.11 | 78.50 | 78.63 | 77.93 | -0.67% | 617,560 |
| Jul 18, 2025 | 79.55 | 79.90 | 78.34 | 79.16 | 78.45 | 0.04% | 634,982 |
| Jul 17, 2025 | 76.70 | 79.36 | 76.70 | 79.13 | 78.42 | 3.20% | 626,682 |