The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
141.22
-2.79 (-1.94%)
Jun 26, 2026, 4:00 PM EDT - Market closed
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 142.31 | 142.47 | 139.24 | 141.22 | 141.22 | -1.94% | 1,319,769 |
| Jun 25, 2026 | 141.00 | 145.61 | 141.00 | 144.01 | 144.01 | 4.36% | 780,310 |
| Jun 24, 2026 | 137.74 | 140.14 | 137.21 | 137.99 | 137.99 | 0.25% | 908,155 |
| Jun 23, 2026 | 138.50 | 140.17 | 134.00 | 137.64 | 137.64 | -3.05% | 1,164,521 |
| Jun 22, 2026 | 141.78 | 144.25 | 140.57 | 141.97 | 141.97 | -0.27% | 1,004,100 |
| Jun 18, 2026 | 141.61 | 142.80 | 140.25 | 142.36 | 142.36 | 2.12% | 1,640,091 |
| Jun 17, 2026 | 140.69 | 143.56 | 138.40 | 139.40 | 139.40 | -0.63% | 827,396 |
| Jun 16, 2026 | 140.00 | 142.12 | 139.96 | 140.28 | 140.28 | 0.83% | 926,063 |
| Jun 15, 2026 | 140.52 | 142.92 | 138.78 | 139.12 | 139.12 | 1.50% | 1,222,523 |
| Jun 12, 2026 | 138.73 | 139.21 | 135.87 | 137.06 | 137.06 | -0.25% | 930,500 |
| Jun 11, 2026 | 133.97 | 137.51 | 132.29 | 137.40 | 137.40 | 3.78% | 1,214,047 |
| Jun 10, 2026 | 136.55 | 139.77 | 132.24 | 132.39 | 132.39 | -3.43% | 1,132,803 |
| Jun 9, 2026 | 136.69 | 139.43 | 132.58 | 137.09 | 137.09 | 1.80% | 1,579,134 |
| Jun 8, 2026 | 133.24 | 136.59 | 132.05 | 134.67 | 134.67 | 2.15% | 1,451,237 |
| Jun 5, 2026 | 133.80 | 134.12 | 129.77 | 131.83 | 131.83 | -1.37% | 1,106,081 |
| Jun 4, 2026 | 131.82 | 134.00 | 130.60 | 133.66 | 133.66 | 1.40% | 733,820 |
| Jun 3, 2026 | 131.59 | 133.14 | 130.29 | 131.82 | 131.82 | -0.06% | 856,676 |
| Jun 2, 2026 | 127.92 | 132.39 | 127.92 | 131.90 | 131.90 | 4.24% | 1,133,651 |
| Jun 1, 2026 | 126.17 | 128.03 | 123.87 | 126.54 | 126.54 | -1.13% | 1,050,232 |
| May 29, 2026 | 126.63 | 128.61 | 126.07 | 127.98 | 127.98 | 0.95% | 954,130 |
| May 28, 2026 | 126.16 | 126.82 | 123.73 | 126.78 | 126.78 | -0.30% | 746,704 |
| 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 |
| Mar 17, 2026 | 99.55 | 100.61 | 97.01 | 98.59 | 98.28 | -0.15% | 642,769 |
| Mar 16, 2026 | 98.73 | 99.45 | 98.31 | 98.74 | 98.42 | 1.23% | 721,636 |
| Mar 13, 2026 | 100.59 | 101.46 | 96.91 | 97.54 | 97.23 | -2.17% | 782,863 |
| Mar 12, 2026 | 101.70 | 102.29 | 99.31 | 99.70 | 99.38 | -3.51% | 517,484 |
| Mar 11, 2026 | 101.65 | 103.59 | 100.50 | 103.33 | 103.00 | 1.13% | 857,285 |
| Mar 10, 2026 | 100.60 | 104.58 | 99.94 | 102.18 | 101.85 | 1.59% | 781,760 |
| Mar 9, 2026 | 97.79 | 101.12 | 96.27 | 100.58 | 100.26 | 0.90% | 1,130,275 |
| Mar 6, 2026 | 100.60 | 100.86 | 97.53 | 99.68 | 99.36 | -3.27% | 1,474,446 |
| Mar 5, 2026 | 104.41 | 105.92 | 102.13 | 103.05 | 102.72 | -2.41% | 808,107 |
| Mar 4, 2026 | 107.60 | 107.97 | 105.55 | 105.59 | 105.25 | -0.93% | 553,971 |
| Mar 3, 2026 | 106.27 | 107.52 | 104.52 | 106.58 | 106.24 | -3.10% | 981,260 |
| Mar 2, 2026 | 106.53 | 110.98 | 104.53 | 109.99 | 109.64 | 1.49% | 1,272,548 |
| Feb 27, 2026 | 108.68 | 108.68 | 106.65 | 108.38 | 108.03 | -1.37% | 939,242 |
| Feb 26, 2026 | 108.26 | 110.21 | 106.52 | 109.88 | 109.53 | 2.03% | 591,657 |
| Feb 25, 2026 | 110.22 | 110.22 | 106.02 | 107.69 | 107.35 | -1.67% | 679,891 |
| Feb 24, 2026 | 107.45 | 110.51 | 107.45 | 109.52 | 109.17 | 1.90% | 666,317 |
| Feb 23, 2026 | 108.00 | 108.70 | 106.29 | 107.83 | 107.14 | -0.31% | 679,582 |
| Feb 20, 2026 | 106.57 | 108.98 | 105.70 | 108.16 | 107.46 | 0.98% | 564,841 |
| Feb 19, 2026 | 106.49 | 107.40 | 105.37 | 107.11 | 106.42 | -0.11% | 550,342 |
| Feb 18, 2026 | 106.14 | 108.70 | 105.87 | 107.23 | 106.54 | 1.60% | 999,953 |
| Feb 17, 2026 | 107.35 | 107.98 | 105.18 | 105.54 | 104.86 | -2.13% | 717,821 |
| Feb 13, 2026 | 107.24 | 108.58 | 105.72 | 107.84 | 107.15 | 0.46% | 748,887 |
| Feb 12, 2026 | 109.71 | 110.65 | 106.83 | 107.35 | 106.66 | -1.35% | 1,015,764 |
| Feb 11, 2026 | 110.19 | 111.39 | 108.27 | 108.82 | 108.12 | -0.54% | 887,810 |
| Feb 10, 2026 | 108.87 | 110.59 | 107.86 | 109.41 | 108.71 | 0.44% | 1,046,659 |
| Feb 9, 2026 | 107.37 | 109.43 | 105.36 | 108.93 | 108.23 | 2.73% | 951,673 |
| Feb 6, 2026 | 103.25 | 106.99 | 101.67 | 106.04 | 105.36 | 3.81% | 1,410,714 |
| Feb 5, 2026 | 99.29 | 102.34 | 98.50 | 102.15 | 101.49 | 3.19% | 1,979,514 |
| Feb 4, 2026 | 95.12 | 101.43 | 95.00 | 98.99 | 98.35 | 2.96% | 2,550,642 |
| Feb 3, 2026 | 95.21 | 97.32 | 94.42 | 96.14 | 95.52 | 1.21% | 942,106 |