TKR Historical Prices
The Timken Company · daily open, high, low, close & volume
Trading days
249
Period high
146.37
Period low
73.62
Period change
+35.90%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 115.77 | 117.76 | 102.70 | 106.63 | -7.81% | 2,537,062 |
| Nov 3, 2026 | 115.09 | 118.67 | 114.58 | 115.66 | +1.84% | 1,411,110 |
| Nov 2, 2026 | 112.85 | 115.16 | 112.56 | 113.57 | +2.41% | 803,752 |
| Oct 30, 2026 | 112.67 | 113.80 | 109.92 | 110.90 | -3.42% | 875,331 |
| Oct 29, 2026 | 113.53 | 115.91 | 112.99 | 114.83 | +1.02% | 819,873 |
| Oct 28, 2026 | 114.46 | 114.46 | 112.14 | 113.67 | +0.54% | 762,603 |
| Oct 27, 2026 | 112.15 | 113.69 | 110.76 | 113.06 | +2.33% | 674,831 |
| Oct 26, 2026 | 110.82 | 112.43 | 110.14 | 110.49 | +1.06% | 644,617 |
| Oct 23, 2026 | 107.40 | 109.75 | 106.25 | 109.33 | +0.86% | 837,283 |
| Oct 22, 2026 | 112.58 | 113.01 | 106.92 | 108.40 | -5.71% | 863,892 |
| Oct 21, 2026 | 114.73 | 115.41 | 113.71 | 114.97 | +1.47% | 679,435 |
| Oct 20, 2026 | 111.37 | 114.25 | 110.65 | 113.30 | +0.59% | 567,746 |
| Oct 19, 2026 | 113.50 | 113.84 | 112.15 | 112.64 | +0.22% | 413,371 |
| Oct 16, 2026 | 113.13 | 115.27 | 112.06 | 112.39 | -0.55% | 618,771 |
| Oct 15, 2026 | 111.08 | 113.05 | 110.60 | 113.01 | +0.61% | 939,628 |
| Oct 14, 2026 | 113.20 | 114.38 | 110.99 | 112.32 | -1.71% | 603,248 |
| Oct 13, 2026 | 115.41 | 115.84 | 112.33 | 114.27 | -0.76% | 940,663 |
| Oct 12, 2026 | 116.01 | 116.97 | 115.07 | 115.15 | -0.84% | 674,637 |
| Oct 9, 2026 | 115.01 | 117.23 | 113.72 | 116.12 | +1.56% | 820,453 |
| Oct 8, 2026 | 113.95 | 115.72 | 113.62 | 114.34 | -0.50% | 805,724 |
| Oct 7, 2026 | 117.42 | 117.87 | 114.10 | 114.91 | -3.87% | 766,373 |
| Oct 6, 2026 | 120.51 | 122.77 | 119.45 | 119.54 | -0.38% | 680,463 |
| Oct 5, 2026 | 122.08 | 122.25 | 119.56 | 119.99 | -2.00% | 942,642 |
| Oct 2, 2026 | 120.98 | 123.11 | 120.11 | 122.44 | +2.90% | 1,171,995 |
| Oct 1, 2026 | 116.00 | 119.15 | 115.00 | 118.99 | +1.92% | 1,128,471 |
| Sep 30, 2026 | 117.50 | 118.29 | 116.36 | 116.75 | -0.43% | 912,869 |
| Sep 29, 2026 | 116.97 | 118.02 | 116.17 | 117.26 | +0.44% | 878,511 |
| Sep 28, 2026 | 116.87 | 117.71 | 115.23 | 116.75 | -0.60% | 914,016 |
| Sep 25, 2026 | 117.88 | 118.74 | 116.96 | 117.45 | +0.22% | 800,282 |
| Sep 24, 2026 | 116.85 | 117.42 | 115.39 | 117.19 | -0.38% | 824,426 |
| Sep 23, 2026 | 114.79 | 119.12 | 114.79 | 117.64 | +1.84% | 1,193,704 |
| Sep 22, 2026 | 115.83 | 117.00 | 115.07 | 115.52 | +0.59% | 1,125,879 |
| Sep 21, 2026 | 118.36 | 118.36 | 114.58 | 114.84 | -1.96% | 946,442 |
| Sep 18, 2026 | 116.86 | 117.27 | 116.01 | 117.14 | +0.48% | 1,539,266 |
| Sep 17, 2026 | 119.27 | 119.92 | 116.16 | 116.58 | -0.10% | 820,869 |
| Sep 16, 2026 | 117.71 | 118.97 | 114.84 | 116.70 | +0.14% | 966,341 |
| Sep 15, 2026 | 117.50 | 117.92 | 115.37 | 116.54 | +0.03% | 882,847 |
| Sep 14, 2026 | 116.20 | 118.07 | 115.45 | 116.50 | -2.43% | 808,595 |
| Sep 11, 2026 | 120.01 | 120.64 | 117.59 | 119.40 | +0.29% | 1,414,619 |
| Sep 9, 2026 | 122.93 | 125.00 | 119.00 | 119.05 | -3.88% | 1,049,264 |
| Sep 8, 2026 | 123.88 | 124.60 | 122.97 | 123.86 | +0.57% | 611,095 |
| Sep 4, 2026 | 121.06 | 123.93 | 120.50 | 123.16 | +1.71% | 669,069 |
| Sep 3, 2026 | 120.79 | 121.35 | 118.16 | 121.09 | +0.72% | 624,460 |
| Sep 2, 2026 | 119.67 | 120.77 | 118.27 | 120.23 | -0.18% | 839,302 |
| Aug 31, 2026 | 120.85 | 121.56 | 119.07 | 120.45 | -0.31% | 1,107,742 |
| Aug 28, 2026 | 125.00 | 125.28 | 120.81 | 120.82 | -2.99% | 639,075 |
| Aug 27, 2026 | 125.75 | 126.23 | 123.92 | 124.54 | -1.28% | 706,385 |
| Aug 26, 2026 | 123.36 | 126.71 | 123.36 | 126.15 | +3.12% | 950,209 |
| Aug 25, 2026 | 125.15 | 125.38 | 121.75 | 122.33 | -0.32% | 612,217 |
| Aug 24, 2026 | 125.34 | 125.58 | 121.94 | 122.72 | -1.90% | 706,367 |
| Aug 21, 2026 | 125.91 | 126.98 | 124.14 | 125.10 | +0.47% | 612,856 |
| Aug 20, 2026 | 124.80 | 125.70 | 123.60 | 124.52 | -0.92% | 891,998 |
| Aug 19, 2026 | 130.24 | 130.24 | 124.29 | 125.67 | -2.71% | 1,207,260 |
| Aug 18, 2026 | 132.07 | 132.94 | 128.58 | 129.17 | -3.55% | 894,410 |
| Aug 17, 2026 | 133.50 | 134.96 | 132.35 | 133.93 | +0.32% | 628,860 |
| Aug 14, 2026 | 130.79 | 133.75 | 130.44 | 133.50 | +1.68% | 993,236 |
| Aug 13, 2026 | 130.76 | 131.79 | 129.15 | 131.30 | +0.81% | 1,242,538 |
| Aug 12, 2026 | 130.65 | 130.67 | 127.56 | 130.25 | +1.33% | 809,967 |
| Aug 11, 2026 | 127.07 | 130.13 | 127.01 | 128.54 | +1.56% | 855,881 |
| Aug 10, 2026 | 130.26 | 130.26 | 126.17 | 126.57 | -2.88% | 1,430,412 |
| Aug 7, 2026 | 129.36 | 130.50 | 128.90 | 130.33 | +1.31% | 779,452 |
| Aug 6, 2026 | 130.80 | 133.18 | 128.50 | 128.65 | -2.03% | 971,588 |
| Aug 5, 2026 | 132.01 | 133.42 | 128.00 | 131.32 | -0.54% | 1,917,340 |
| Aug 4, 2026 | 131.33 | 133.60 | 126.32 | 132.03 | -6.86% | 2,414,295 |
| Aug 3, 2026 | 136.89 | 142.17 | 136.89 | 141.75 | +3.05% | 1,133,928 |
| Jul 31, 2026 | 138.18 | 139.49 | 135.74 | 137.55 | +1.06% | 681,145 |
| Jul 30, 2026 | 135.21 | 137.76 | 134.09 | 136.11 | +2.94% | 736,826 |
| Jul 29, 2026 | 138.50 | 138.93 | 131.22 | 132.22 | -5.50% | 1,300,181 |
| Jul 28, 2026 | 139.91 | 141.63 | 138.60 | 139.92 | -0.84% | 1,006,611 |
| Jul 27, 2026 | 141.87 | 143.17 | 138.04 | 141.10 | -0.14% | 481,522 |
| Jul 24, 2026 | 141.65 | 142.88 | 140.36 | 141.30 | +0.29% | 643,158 |
| Jul 23, 2026 | 140.41 | 143.18 | 140.00 | 140.89 | -0.53% | 756,980 |
| Jul 22, 2026 | 138.62 | 142.03 | 137.71 | 141.64 | +1.82% | 803,513 |
| Jul 21, 2026 | 137.50 | 139.76 | 134.65 | 139.11 | +3.52% | 605,630 |
| Jul 20, 2026 | 139.14 | 139.48 | 133.36 | 134.38 | -2.47% | 625,373 |
| Jul 17, 2026 | 135.01 | 139.46 | 132.52 | 137.78 | +0.07% | 809,337 |
| Jul 16, 2026 | 137.68 | 141.28 | 135.95 | 137.69 | -1.28% | 918,820 |
| Jul 15, 2026 | 140.61 | 140.61 | 136.93 | 139.47 | -0.09% | 475,431 |
| Jul 14, 2026 | 141.09 | 142.51 | 137.62 | 139.60 | +0.91% | 599,412 |
| Jul 13, 2026 | 137.04 | 141.79 | 137.00 | 138.34 | +0.75% | 838,902 |
| Jul 10, 2026 | 137.84 | 140.27 | 137.03 | 137.31 | -0.45% | 748,890 |
| Jul 9, 2026 | 140.03 | 140.19 | 137.74 | 137.93 | +0.51% | 599,189 |
| Jul 8, 2026 | 136.88 | 137.54 | 134.74 | 137.23 | -0.60% | 913,899 |
| Jul 7, 2026 | 143.27 | 143.27 | 136.37 | 138.06 | -3.02% | 955,878 |
| Jul 6, 2026 | 141.76 | 142.48 | 139.11 | 142.36 | +2.30% | 959,273 |
| Jul 2, 2026 | 142.70 | 143.36 | 136.60 | 139.16 | -1.83% | 1,074,587 |
| Jul 1, 2026 | 145.46 | 145.59 | 140.95 | 141.75 | -2.46% | 1,286,447 |
| Jun 30, 2026 | 144.95 | 146.37 | 143.51 | 145.32 | +1.27% | 836,503 |
| Jun 29, 2026 | 140.17 | 143.50 | 139.53 | 143.50 | +1.61% | 791,302 |
| Jun 26, 2026 | 142.31 | 142.47 | 139.24 | 141.22 | -1.94% | 1,359,869 |
| Jun 25, 2026 | 141.00 | 145.61 | 141.00 | 144.01 | +4.36% | 785,907 |
| Jun 24, 2026 | 137.74 | 140.14 | 137.21 | 137.99 | +0.25% | 926,950 |
| Jun 23, 2026 | 138.50 | 140.16 | 134.00 | 137.64 | -3.05% | 1,164,745 |
| Jun 22, 2026 | 141.78 | 144.25 | 140.57 | 141.97 | -0.27% | 1,020,334 |
| Jun 18, 2026 | 141.61 | 142.80 | 140.25 | 142.36 | +2.12% | 1,650,904 |
| Jun 17, 2026 | 140.69 | 143.56 | 138.40 | 139.40 | -0.63% | 848,398 |
| Jun 16, 2026 | 140.00 | 142.12 | 139.96 | 140.28 | +0.83% | 940,108 |
| Jun 15, 2026 | 140.52 | 142.92 | 138.78 | 139.12 | +1.50% | 1,228,309 |
| Jun 12, 2026 | 138.73 | 139.21 | 135.87 | 137.06 | -0.25% | 930,530 |
| Jun 11, 2026 | 133.97 | 137.51 | 132.29 | 137.40 | +3.78% | 1,222,327 |
| Jun 10, 2026 | 136.55 | 139.77 | 132.24 | 132.39 | -3.43% | 1,135,549 |
| Jun 9, 2026 | 136.69 | 139.43 | 132.58 | 137.09 | +1.80% | 1,579,194 |
| Jun 8, 2026 | 133.24 | 136.59 | 132.05 | 134.67 | +2.15% | 1,452,259 |
| Jun 5, 2026 | 133.80 | 134.12 | 129.77 | 131.83 | -1.37% | 1,106,951 |
| Jun 4, 2026 | 131.82 | 134.00 | 130.60 | 133.66 | +1.40% | 739,164 |
| Jun 3, 2026 | 131.59 | 133.13 | 130.29 | 131.82 | -0.06% | 863,096 |
| Jun 2, 2026 | 127.92 | 132.38 | 127.92 | 131.90 | +4.24% | 1,133,690 |
| Jun 1, 2026 | 126.17 | 128.03 | 123.87 | 126.54 | -1.13% | 1,156,743 |
| May 29, 2026 | 126.63 | 128.61 | 126.06 | 127.98 | +0.95% | 1,000,439 |
| May 28, 2026 | 126.16 | 126.82 | 123.73 | 126.78 | -0.30% | 746,779 |
| May 27, 2026 | 127.00 | 128.31 | 126.41 | 127.16 | -0.20% | 991,335 |
| May 26, 2026 | 123.00 | 127.81 | 122.22 | 127.42 | +6.23% | 1,903,821 |
| May 22, 2026 | 120.32 | 121.00 | 118.72 | 119.95 | +0.86% | 1,011,380 |
| May 21, 2026 | 117.08 | 120.20 | 114.95 | 118.93 | +1.48% | 1,318,180 |
| May 20, 2026 | 110.38 | 118.35 | 110.25 | 117.20 | +7.17% | 1,940,398 |
| May 19, 2026 | 111.00 | 111.00 | 107.15 | 109.36 | -2.99% | 1,294,847 |
| May 18, 2026 | 114.88 | 115.63 | 111.78 | 112.73 | -1.54% | 984,108 |
| May 15, 2026 | 116.56 | 116.56 | 113.44 | 114.49 | -1.93% | 1,289,518 |
| May 14, 2026 | 117.48 | 118.14 | 115.64 | 116.74 | +0.86% | 764,332 |
| May 13, 2026 | 117.14 | 118.27 | 114.98 | 115.74 | -1.18% | 1,265,117 |
| May 12, 2026 | 116.81 | 117.17 | 114.01 | 117.12 | -0.23% | 712,815 |
| May 11, 2026 | 118.54 | 119.19 | 115.94 | 117.39 | -0.49% | 1,010,225 |
| May 8, 2026 | 117.25 | 118.40 | 115.19 | 117.97 | +1.40% | 831,505 |
| May 7, 2026 | 119.77 | 120.65 | 116.01 | 116.34 | -2.81% | 1,121,692 |
| May 6, 2026 | 118.69 | 123.67 | 113.00 | 119.70 | +9.19% | 2,211,562 |
| May 5, 2026 | 108.05 | 110.74 | 108.00 | 109.63 | +2.34% | 888,955 |
| May 4, 2026 | 108.34 | 109.12 | 105.49 | 107.12 | -1.72% | 1,309,407 |
| May 1, 2026 | 111.00 | 111.00 | 108.74 | 109.00 | -1.70% | 1,152,233 |
| Apr 30, 2026 | 107.46 | 111.64 | 107.29 | 110.89 | +4.09% | 1,165,318 |
| Apr 29, 2026 | 107.99 | 108.53 | 105.59 | 106.53 | -0.33% | 1,041,960 |
| Apr 28, 2026 | 108.51 | 108.94 | 106.22 | 106.88 | -1.67% | 653,025 |
| Apr 27, 2026 | 107.71 | 109.36 | 107.24 | 108.70 | +1.40% | 514,519 |
| Apr 24, 2026 | 108.73 | 109.29 | 106.69 | 107.20 | -1.38% | 472,167 |
| Apr 23, 2026 | 107.44 | 109.96 | 106.78 | 108.70 | +1.79% | 529,498 |
| Apr 22, 2026 | 109.41 | 109.43 | 106.10 | 106.79 | -1.80% | 701,413 |
| Apr 21, 2026 | 108.57 | 111.01 | 108.27 | 108.75 | +0.28% | 630,363 |
| Apr 20, 2026 | 107.38 | 108.93 | 107.38 | 108.45 | +0.73% | 828,666 |
| Apr 17, 2026 | 105.24 | 109.63 | 105.24 | 107.66 | +3.60% | 844,591 |
| Apr 16, 2026 | 103.60 | 104.86 | 102.43 | 103.92 | +0.18% | 557,886 |
| Apr 15, 2026 | 106.10 | 106.56 | 102.40 | 103.73 | -2.88% | 755,363 |
| Apr 14, 2026 | 107.37 | 107.83 | 105.98 | 106.81 | -0.08% | 639,877 |
| Apr 13, 2026 | 106.31 | 106.99 | 105.14 | 106.90 | +0.14% | 696,070 |
| Apr 10, 2026 | 107.72 | 107.72 | 106.36 | 106.75 | -0.16% | 498,008 |
| Apr 9, 2026 | 105.52 | 107.43 | 105.52 | 106.92 | +0.98% | 560,869 |
| Apr 8, 2026 | 103.22 | 106.90 | 103.22 | 105.88 | +6.77% | 762,906 |
| Apr 7, 2026 | 98.41 | 99.87 | 98.02 | 99.17 | +0.23% | 433,148 |
| Apr 6, 2026 | 98.56 | 99.03 | 97.42 | 98.94 | +0.02% | 566,686 |
| Apr 2, 2026 | 98.90 | 101.32 | 97.34 | 98.92 | -3.08% | 508,051 |
| Apr 1, 2026 | 101.28 | 103.12 | 101.10 | 102.06 | +1.48% | 888,727 |
| Mar 31, 2026 | 97.74 | 100.99 | 97.20 | 100.57 | +4.83% | 776,485 |
| Mar 30, 2026 | 98.88 | 98.88 | 95.28 | 95.94 | -1.66% | 695,367 |
| Mar 27, 2026 | 98.43 | 98.72 | 97.06 | 97.56 | -1.51% | 759,420 |
| Mar 26, 2026 | 98.82 | 101.09 | 98.42 | 99.06 | -2.79% | 606,715 |
| Mar 25, 2026 | 102.34 | 103.26 | 100.72 | 101.90 | +0.86% | 487,871 |
| Mar 24, 2026 | 97.80 | 102.29 | 97.73 | 101.03 | +2.06% | 651,462 |
| Mar 23, 2026 | 98.51 | 101.17 | 97.68 | 98.99 | +3.93% | 699,172 |
| Mar 20, 2026 | 97.24 | 97.97 | 94.18 | 95.25 | -2.25% | 1,015,263 |
| Mar 19, 2026 | 96.85 | 97.93 | 95.75 | 97.44 | -0.80% | 612,018 |
| Mar 18, 2026 | 98.50 | 100.04 | 98.03 | 98.23 | -0.37% | 493,717 |
| Mar 17, 2026 | 99.55 | 100.61 | 97.01 | 98.59 | -0.15% | 642,767 |
| Mar 16, 2026 | 98.73 | 99.45 | 98.31 | 98.74 | +1.23% | 721,637 |
| Mar 13, 2026 | 100.59 | 101.46 | 96.91 | 97.54 | -2.17% | 782,864 |
| Mar 12, 2026 | 101.70 | 102.29 | 99.31 | 99.70 | -3.51% | 517,484 |
| Mar 11, 2026 | 101.65 | 103.58 | 100.50 | 103.33 | +1.13% | 857,286 |
| Mar 10, 2026 | 100.60 | 104.58 | 99.94 | 102.18 | +1.59% | 781,760 |
| Mar 9, 2026 | 97.79 | 101.12 | 96.27 | 100.58 | +0.90% | 1,130,275 |
| Mar 6, 2026 | 100.60 | 100.86 | 97.53 | 99.68 | -3.27% | 1,474,447 |
| Mar 5, 2026 | 104.41 | 105.92 | 102.13 | 103.05 | -2.41% | 808,108 |
| Mar 4, 2026 | 107.60 | 107.97 | 105.55 | 105.59 | -0.93% | 553,971 |
| Mar 3, 2026 | 106.27 | 107.52 | 104.52 | 106.58 | -3.10% | 981,260 |
| Mar 2, 2026 | 106.53 | 110.98 | 104.53 | 109.99 | +1.49% | 1,272,549 |
| Feb 27, 2026 | 108.68 | 108.68 | 106.65 | 108.38 | -1.37% | 939,242 |
| Feb 26, 2026 | 108.26 | 110.21 | 106.52 | 109.88 | +2.03% | 591,658 |
| Feb 25, 2026 | 110.22 | 110.22 | 106.02 | 107.69 | -1.67% | 679,891 |
| Feb 24, 2026 | 107.45 | 110.51 | 107.45 | 109.52 | +1.57% | 666,317 |
| Feb 23, 2026 | 108.00 | 108.69 | 106.28 | 107.83 | -0.31% | 679,582 |
| Feb 20, 2026 | 106.57 | 108.98 | 105.70 | 108.16 | +0.98% | 564,841 |
| Feb 19, 2026 | 106.49 | 107.40 | 105.37 | 107.11 | -0.11% | 550,342 |
| Feb 18, 2026 | 106.14 | 108.70 | 105.86 | 107.23 | +1.60% | 999,953 |
| Feb 17, 2026 | 107.35 | 107.98 | 105.18 | 105.54 | -2.13% | 717,821 |
| Feb 13, 2026 | 107.24 | 108.58 | 105.72 | 107.84 | +0.46% | 748,887 |
| Feb 12, 2026 | 109.71 | 110.65 | 106.83 | 107.35 | -1.35% | 1,015,764 |
| Feb 11, 2026 | 110.19 | 111.39 | 108.27 | 108.82 | -0.54% | 887,810 |
| Feb 10, 2026 | 108.87 | 110.59 | 107.86 | 109.41 | +0.44% | 1,046,659 |
| Feb 9, 2026 | 107.37 | 109.43 | 105.36 | 108.93 | +2.73% | 951,673 |
| Feb 6, 2026 | 103.25 | 106.99 | 101.67 | 106.04 | +3.81% | 1,410,714 |
| Feb 5, 2026 | 99.29 | 102.34 | 98.50 | 102.15 | +3.19% | 1,979,514 |
| Feb 4, 2026 | 95.12 | 101.43 | 95.00 | 98.99 | +2.96% | 2,550,642 |
| Feb 3, 2026 | 95.21 | 97.31 | 94.42 | 96.14 | +1.21% | 942,106 |
| Feb 2, 2026 | 92.90 | 95.31 | 92.60 | 94.99 | +1.93% | 745,497 |
| Jan 30, 2026 | 93.13 | 93.89 | 91.91 | 93.19 | -1.02% | 999,621 |
| Jan 29, 2026 | 94.21 | 94.88 | 92.14 | 94.15 | +0.80% | 671,840 |
| Jan 28, 2026 | 93.71 | 94.66 | 92.55 | 93.40 | -0.52% | 824,028 |
| Jan 27, 2026 | 94.00 | 94.98 | 93.56 | 93.89 | -0.14% | 571,273 |
| Jan 26, 2026 | 94.40 | 94.66 | 93.00 | 94.02 | +0.09% | 781,403 |
| Jan 23, 2026 | 94.75 | 94.91 | 92.58 | 93.94 | -0.70% | 820,633 |
| Jan 22, 2026 | 94.63 | 95.19 | 93.94 | 94.60 | +0.76% | 753,111 |
| Jan 21, 2026 | 91.85 | 94.68 | 90.97 | 93.89 | +3.57% | 910,275 |
| Jan 20, 2026 | 91.86 | 92.26 | 90.34 | 90.65 | -3.10% | 441,275 |
| Jan 16, 2026 | 93.36 | 94.10 | 92.71 | 93.55 | -0.19% | 449,217 |
| Jan 15, 2026 | 92.70 | 94.40 | 92.25 | 93.73 | +1.98% | 675,490 |
| Jan 14, 2026 | 92.00 | 92.40 | 91.15 | 91.91 | +0.25% | 674,962 |
| Jan 13, 2026 | 91.56 | 92.65 | 91.21 | 91.68 | +0.94% | 1,041,269 |
| Jan 12, 2026 | 90.64 | 91.35 | 90.13 | 90.83 | -0.37% | 581,818 |
| Jan 9, 2026 | 90.98 | 91.98 | 90.30 | 91.17 | +0.63% | 536,504 |
| Jan 8, 2026 | 87.59 | 91.04 | 87.17 | 90.60 | +2.90% | 681,685 |
| Jan 7, 2026 | 90.55 | 90.75 | 87.95 | 88.05 | -3.19% | 856,566 |
| Jan 6, 2026 | 87.98 | 91.00 | 87.64 | 90.95 | +2.95% | 649,040 |
| Jan 5, 2026 | 85.98 | 88.61 | 85.47 | 88.34 | +2.38% | 843,344 |
| Jan 2, 2026 | 84.92 | 86.35 | 84.20 | 86.29 | +2.57% | 638,129 |
| Dec 31, 2025 | 85.81 | 85.95 | 84.08 | 84.13 | -1.96% | 483,563 |
| Dec 30, 2025 | 86.43 | 86.67 | 85.73 | 85.81 | -0.60% | 349,900 |
| Dec 29, 2025 | 86.02 | 86.59 | 85.85 | 86.33 | -0.22% | 532,752 |
| Dec 26, 2025 | 86.17 | 86.55 | 85.55 | 86.52 | +0.58% | 284,530 |
| Dec 24, 2025 | 85.91 | 86.96 | 85.65 | 86.02 | -0.08% | 214,397 |
| Dec 23, 2025 | 86.27 | 86.62 | 85.91 | 86.09 | -0.29% | 500,820 |
| Dec 22, 2025 | 85.78 | 87.20 | 85.61 | 86.34 | +1.27% | 555,579 |
| Dec 19, 2025 | 85.22 | 85.36 | 84.52 | 85.26 | +0.40% | 774,524 |
| Dec 18, 2025 | 85.09 | 85.99 | 84.76 | 84.92 | +0.93% | 735,156 |
| Dec 17, 2025 | 85.54 | 86.80 | 83.76 | 84.14 | -1.90% | 692,620 |
| Dec 16, 2025 | 86.98 | 87.61 | 84.93 | 85.77 | -1.43% | 685,101 |
| Dec 15, 2025 | 87.78 | 87.79 | 86.36 | 87.01 | -0.42% | 720,424 |
| Dec 12, 2025 | 88.92 | 88.92 | 86.27 | 87.38 | -1.50% | 795,383 |
| Dec 11, 2025 | 87.84 | 89.21 | 87.19 | 88.71 | +1.35% | 735,046 |
| Dec 10, 2025 | 83.60 | 87.73 | 83.60 | 87.53 | +5.25% | 1,189,644 |
| Dec 9, 2025 | 82.98 | 84.38 | 82.61 | 83.16 | -0.34% | 825,696 |
| Dec 8, 2025 | 82.88 | 83.78 | 82.52 | 83.44 | +0.28% | 845,182 |
| Dec 5, 2025 | 82.42 | 83.87 | 82.22 | 83.21 | +0.54% | 760,890 |
| Dec 4, 2025 | 82.01 | 83.29 | 81.74 | 82.76 | +0.29% | 510,199 |
| Dec 3, 2025 | 80.16 | 82.85 | 79.92 | 82.52 | +3.38% | 784,300 |
| Dec 2, 2025 | 80.22 | 80.50 | 79.56 | 79.82 | -0.16% | 539,233 |
| Dec 1, 2025 | 80.73 | 82.01 | 79.75 | 79.95 | -1.77% | 947,074 |
| Nov 28, 2025 | 80.82 | 81.75 | 80.82 | 81.39 | +0.04% | 246,936 |
| Nov 26, 2025 | 80.88 | 82.10 | 80.39 | 81.36 | +0.17% | 298,722 |
| Nov 25, 2025 | 80.00 | 81.83 | 79.59 | 81.22 | +1.65% | 749,819 |
| Nov 24, 2025 | 77.47 | 80.09 | 77.00 | 79.90 | +3.12% | 800,339 |
| Nov 21, 2025 | 75.11 | 78.58 | 74.75 | 77.48 | +3.93% | 783,684 |
| Nov 20, 2025 | 75.81 | 76.60 | 74.00 | 74.55 | -0.36% | 534,780 |
| Nov 19, 2025 | 74.40 | 75.33 | 74.06 | 74.82 | +0.66% | 501,431 |
| Nov 18, 2025 | 73.95 | 75.21 | 73.62 | 74.33 | -0.12% | 936,661 |
| Nov 17, 2025 | 75.90 | 76.66 | 74.36 | 74.42 | -2.60% | 526,430 |
| Nov 14, 2025 | 77.01 | 78.00 | 76.23 | 76.41 | -1.85% | 796,640 |
| Nov 13, 2025 | 78.59 | 79.25 | 77.52 | 77.85 | -1.03% | 675,678 |
| Nov 12, 2025 | 78.50 | 79.84 | 78.47 | 78.66 | +0.59% | 844,185 |
| Nov 11, 2025 | 79.08 | 79.69 | 78.17 | 78.20 | -0.89% | 372,337 |
| Nov 10, 2025 | 79.71 | 79.71 | 78.39 | 78.90 | -0.11% | 501,505 |
| Nov 7, 2025 | 77.22 | 79.20 | 76.89 | 78.99 | +1.33% | 605,371 |
| Nov 6, 2025 | 77.97 | 79.84 | 77.25 | 77.95 | -0.65% | 687,529 |
| Nov 5, 2025 | 76.65 | 78.77 | 76.44 | 78.46 | +2.84% | 613,965 |
Daily open, high, low, close and volume for The Timken Company (TKR). Showing 249 trading days. Unadjusted prices.