Skip to main content
The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
99.55
-3.50 (-3.40%)
Mar 6, 2026, 11:06 AM EST - Market open

The Timken Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026100.60100.6697.5398.85--4.08%165,326
Mar 5, 2026104.41105.92102.13103.05103.05-2.41%729,731
Mar 4, 2026107.60107.97105.55105.59105.59-0.93%553,729
Mar 3, 2026106.27107.52104.52106.58106.58-3.10%980,694
Mar 2, 2026106.53110.98104.53109.99109.991.49%1,264,581
Feb 27, 2026108.68108.68106.65108.38108.38-1.37%939,242
Feb 26, 2026108.26110.21106.52109.88109.882.03%591,657
Feb 25, 2026110.22110.22106.02107.69107.69-1.67%679,891
Feb 24, 2026107.45110.51107.45109.52109.521.57%666,317
Feb 23, 2026108.00108.70106.29107.83107.48-0.31%679,582
Feb 20, 2026106.57108.98105.70108.16107.810.98%564,841
Feb 19, 2026106.49107.40105.37107.11106.76-0.11%550,342
Feb 18, 2026106.14108.70105.87107.23106.881.60%999,953
Feb 17, 2026107.35107.98105.18105.54105.20-2.13%717,821
Feb 13, 2026107.24108.58105.72107.84107.490.46%748,887
Feb 12, 2026109.71110.65106.83107.35107.00-1.35%1,015,764
Feb 11, 2026110.19111.39108.27108.82108.47-0.54%887,810
Feb 10, 2026108.87110.59107.86109.41109.050.44%1,046,659
Feb 9, 2026107.37109.43105.36108.93108.582.73%951,673
Feb 6, 2026103.25106.99101.67106.04105.703.81%1,410,714
Feb 5, 202699.29102.3498.50102.15101.823.19%1,979,514
Feb 4, 202695.12101.4395.0098.9998.672.96%2,550,642
Feb 3, 202695.2197.3294.4296.1495.831.21%942,106
Feb 2, 202692.9095.3192.6094.9994.681.93%745,497
Jan 30, 202693.1393.8991.9193.1992.89-1.02%999,621
Jan 29, 202694.2194.8892.1594.1593.840.80%671,840
Jan 28, 202693.7194.6692.5593.4093.10-0.52%824,028
Jan 27, 202694.0094.9893.5693.8993.59-0.14%571,273
Jan 26, 202694.4094.6693.0094.0293.710.09%781,403
Jan 23, 202694.7594.9192.5993.9493.64-0.70%820,633
Jan 22, 202694.6395.1993.9494.6094.290.76%753,111
Jan 21, 202691.8594.6890.9793.8993.593.57%910,275
Jan 20, 202691.8692.2690.3490.6590.36-3.10%441,275
Jan 16, 202693.3694.1092.7193.5593.25-0.19%449,217
Jan 15, 202692.7094.4092.2593.7393.431.98%675,490
Jan 14, 202692.0092.4091.1591.9191.610.25%674,962
Jan 13, 202691.5692.6591.2191.6891.380.94%1,041,269
Jan 12, 202690.6491.3590.1390.8390.54-0.37%581,818
Jan 9, 202690.9891.9890.3091.1790.870.63%536,504
Jan 8, 202687.5991.0487.1790.6090.312.90%681,685
Jan 7, 202690.5590.7687.9588.0587.76-3.19%856,566
Jan 6, 202687.9891.0087.6490.9590.652.95%649,040
Jan 5, 202685.9888.6185.4788.3488.052.38%843,344
Jan 2, 202684.9286.3584.2086.2986.012.57%638,129
Dec 31, 202585.8185.9584.0884.1383.86-1.96%483,563
Dec 30, 202586.4386.6785.7385.8185.53-0.60%349,900
Dec 29, 202586.0286.5985.8586.3386.05-0.22%532,752
Dec 26, 202586.1786.5585.5586.5286.240.58%284,530
Dec 24, 202585.9186.9685.6586.0285.74-0.08%214,397
Dec 23, 202586.2786.6285.9186.0985.81-0.29%500,820
Dec 22, 202585.7887.2185.6186.3486.061.27%555,579
Dec 19, 202585.2285.3684.5285.2684.980.40%774,524
Dec 18, 202585.0985.9984.7684.9284.640.93%735,156
Dec 17, 202585.5486.8083.7684.1483.87-1.90%692,620
Dec 16, 202586.9887.6184.9385.7785.49-1.43%685,101
Dec 15, 202587.7887.7986.3687.0186.73-0.42%720,424
Dec 12, 202588.9288.9286.2787.3887.10-1.50%795,383
Dec 11, 202587.8489.2187.1988.7188.421.35%735,046
Dec 10, 202583.6087.7383.6087.5387.255.25%1,189,644
Dec 9, 202582.9884.3882.6283.1682.89-0.34%825,696
Dec 8, 202582.8883.7882.5283.4483.170.28%845,182
Dec 5, 202582.4283.8782.2283.2182.940.54%760,890
Dec 4, 202582.0183.2981.7482.7682.490.29%510,199
Dec 3, 202580.1682.8579.9282.5282.253.38%784,300
Dec 2, 202580.2280.5079.5779.8279.56-0.16%539,233
Dec 1, 202580.7382.0179.7579.9579.69-1.77%947,074
Nov 28, 202580.8281.7580.8281.3981.130.04%246,936
Nov 26, 202580.8882.1080.3981.3681.100.17%298,722
Nov 25, 202580.0081.8379.5981.2280.961.65%749,819
Nov 24, 202577.4780.0977.0079.9079.293.12%800,339
Nov 21, 202575.1178.5874.7677.4876.893.93%783,684
Nov 20, 202575.8176.6074.0074.5573.98-0.36%534,780
Nov 19, 202574.4075.3374.0674.8274.250.66%501,431
Nov 18, 202573.9575.2173.6274.3373.76-0.12%936,661
Nov 17, 202575.9076.6674.3674.4273.85-2.60%526,430
Nov 14, 202577.0178.0076.2376.4175.83-1.85%796,640
Nov 13, 202578.5979.2577.5277.8577.26-1.03%675,678
Nov 12, 202578.5079.8478.4778.6678.060.59%844,185
Nov 11, 202579.0879.6978.1778.2077.60-0.89%372,337
Nov 10, 202579.7179.7178.3978.9078.30-0.11%501,505
Nov 7, 202577.2279.2076.8978.9978.391.33%605,371
Nov 6, 202577.9779.8477.2577.9577.36-0.65%687,529
Nov 5, 202576.6578.7776.4578.4677.862.84%613,965
Nov 4, 202576.8377.2175.4776.2975.71-2.13%686,887
Nov 3, 202578.2678.5376.8377.9577.36-0.71%664,818
Oct 31, 202578.9079.3077.6378.5177.91-0.22%789,606
Oct 30, 202579.2280.1678.3678.6878.08-0.72%729,646
Oct 29, 202583.0084.4378.1979.2578.652.63%1,411,091
Oct 28, 202577.3977.7776.7777.2276.63-0.10%1,027,020
Oct 27, 202578.7679.1177.2277.3076.71-1.05%609,772
Oct 24, 202578.4378.6577.8078.1277.530.53%390,254
Oct 23, 202576.4378.0076.4177.7177.122.45%447,454
Oct 22, 202576.3377.3975.7875.8575.27-1.88%459,668
Oct 21, 202574.4977.6474.4977.3076.712.93%529,176
Oct 20, 202573.8775.4273.8775.1074.532.64%430,985
Oct 17, 202573.6874.2272.7173.1772.61-1.18%438,083
Oct 16, 202575.1175.1173.6274.0473.48-0.88%432,339
Oct 15, 202575.0575.6473.9474.7074.130.57%375,152
Oct 14, 202571.3974.8771.3974.2873.712.38%337,564
Oct 13, 202572.0572.7971.5772.5572.002.49%491,231