Skip to main content
The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
106.88
-1.82 (-1.67%)
At close: Apr 28, 2026, 4:00 PM EDT
106.61
-0.27 (-0.25%)
After-hours: Apr 28, 2026, 4:20 PM EDT

The Timken Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026108.31108.31106.61106.82--1.73%522,031
Apr 27, 2026107.71109.36107.24108.70108.701.40%514,518
Apr 24, 2026108.73109.29106.69107.20107.20-1.38%471,524
Apr 23, 2026107.44109.96106.78108.70108.701.79%529,497
Apr 22, 2026109.41109.43106.10106.79106.79-1.80%701,410
Apr 21, 2026108.57111.01108.27108.75108.750.28%630,809
Apr 20, 2026107.38108.93107.38108.45108.450.73%828,665
Apr 17, 2026105.24109.63105.24107.66107.663.60%842,231
Apr 16, 2026103.60104.86102.43103.92103.920.18%557,885
Apr 15, 2026106.10106.56102.40103.73103.73-2.88%753,446
Apr 14, 2026107.37107.84105.98106.81106.81-0.08%625,435
Apr 13, 2026106.31106.99105.15106.90106.900.14%696,070
Apr 10, 2026107.72107.72106.36106.75106.75-0.16%497,986
Apr 9, 2026105.52107.43105.52106.92106.920.98%560,943
Apr 8, 2026103.22106.90103.22105.88105.886.77%762,905
Apr 7, 202698.4199.8798.0299.1799.170.23%431,865
Apr 6, 202698.5699.0397.4298.9498.940.02%566,685
Apr 2, 202698.90101.3297.3498.9298.92-3.08%508,026
Apr 1, 2026101.28103.12101.10102.06102.061.48%888,726
Mar 31, 202697.74100.9997.20100.57100.574.83%776,430
Mar 30, 202698.8898.8895.2895.9495.94-1.66%695,367
Mar 27, 202698.4398.7297.0797.5697.56-1.51%754,742
Mar 26, 202698.82101.0998.4299.0699.06-2.79%600,794
Mar 25, 2026102.34103.26100.72101.90101.900.86%487,842
Mar 24, 202697.80102.2997.73101.03101.032.06%651,338
Mar 23, 202698.51101.1797.6898.9998.993.93%699,171
Mar 20, 202697.2497.9794.1895.2595.25-2.25%1,015,274
Mar 19, 202696.8597.9395.7597.4497.44-0.80%610,783
Mar 18, 202698.50100.0498.0398.2398.23-0.37%493,717
Mar 17, 202699.55100.6197.0198.5998.59-0.15%642,768
Mar 16, 202698.7399.4598.3198.7498.741.23%721,607
Mar 13, 2026100.59101.4696.9197.5497.54-2.17%782,853
Mar 12, 2026101.70102.2999.3199.7099.70-3.51%517,484
Mar 11, 2026101.65103.59100.50103.33103.331.13%857,267
Mar 10, 2026100.60104.5899.94102.18102.181.59%781,744
Mar 9, 202697.79101.1296.27100.58100.580.90%1,130,180
Mar 6, 2026100.60100.8697.5399.6899.68-3.27%1,474,334
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