Timken Company TKR
NYSE · United States · Producer Manufacturing
$116.75-0.51 (-0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $116.75 | -0.43% | $117.50 | $118.29 | $116.36 | 912.90K |
| 2026-09-29 | $117.26 | +0.44% | $116.97 | $118.02 | $116.17 | 878.50K |
| 2026-09-28 | $116.75 | -0.60% | $116.87 | $117.71 | $115.23 | 914.00K |
| 2026-09-25 | $117.45 | +0.22% | $117.88 | $118.74 | $116.96 | 800.30K |
| 2026-09-24 | $117.19 | -0.38% | $116.85 | $117.42 | $115.39 | 824.40K |
| 2026-09-23 | $117.64 | +1.84% | $114.79 | $119.12 | $114.79 | 1.19M |
| 2026-09-22 | $115.52 | +0.59% | $115.83 | $117.00 | $115.07 | 1.13M |
| 2026-09-21 | $114.84 | -1.96% | $118.36 | $118.36 | $114.58 | 946.40K |
| 2026-09-18 | $117.14 | +0.48% | $116.86 | $117.27 | $116.01 | 1.54M |
| 2026-09-17 | $116.58 | -0.10% | $119.27 | $119.92 | $116.16 | 820.90K |
| 2026-09-16 | $116.70 | +0.14% | $117.71 | $118.98 | $114.85 | 965.70K |
| 2026-09-15 | $116.54 | +0.03% | $117.50 | $117.92 | $115.37 | 882.80K |
| 2026-09-14 | $116.50 | -2.43% | $116.20 | $118.07 | $115.45 | 808.60K |
| 2026-09-11 | $119.40 | +1.05% | $120.01 | $120.64 | $117.59 | 1.41M |
| 2026-09-10 | $118.16 | -0.75% | $117.71 | $118.55 | $116.22 | 846.10K |
| 2026-09-09 | $119.05 | -3.88% | $122.93 | $125.00 | $119.00 | 1.05M |
| 2026-09-08 | $123.86 | +0.57% | $123.88 | $124.60 | $122.97 | 611.10K |
| 2026-09-04 | $123.16 | +1.71% | $121.06 | $123.93 | $120.50 | 669.00K |
| 2026-09-03 | $121.09 | +0.72% | $120.79 | $121.35 | $118.16 | 624.50K |
| 2026-09-02 | $120.23 | +0.96% | $119.67 | $120.77 | $118.27 | 839.30K |
| 2026-09-01 | $119.09 | -1.13% | $120.94 | $120.98 | $118.58 | 1.15M |
| 2026-08-31 | $120.45 | -0.31% | $120.85 | $121.57 | $119.07 | 1.11M |
| 2026-08-28 | $120.82 | -2.99% | $125.00 | $125.28 | $120.81 | 639.10K |
| 2026-08-27 | $124.54 | -1.28% | $125.75 | $126.24 | $123.92 | 706.40K |
| 2026-08-26 | $126.15 | +3.12% | $123.36 | $126.71 | $123.36 | 950.20K |
| 2026-08-25 | $122.33 | -0.32% | $125.15 | $125.38 | $121.75 | 612.20K |
| 2026-08-24 | $122.72 | -1.90% | $125.34 | $125.59 | $121.94 | 706.30K |
| 2026-08-21 | $125.10 | +0.47% | $125.91 | $126.98 | $124.14 | 612.70K |
| 2026-08-20 | $124.52 | -0.92% | $124.80 | $125.70 | $123.60 | 891.80K |
| 2026-08-19 | $125.67 | -2.71% | $130.24 | $130.24 | $124.29 | 1.21M |
| 2026-08-18 | $129.17 | -3.55% | $132.07 | $132.94 | $128.58 | 894.40K |
| 2026-08-17 | $133.93 | +0.32% | $133.50 | $134.96 | $132.35 | 628.80K |
| 2026-08-14 | $133.50 | +1.68% | $130.79 | $133.75 | $130.44 | 993.20K |
| 2026-08-13 | $131.30 | +0.81% | $130.76 | $131.79 | $129.15 | 1.24M |
| 2026-08-12 | $130.25 | +1.33% | $130.65 | $130.67 | $127.56 | 806.00K |
| 2026-08-11 | $128.54 | +1.56% | $127.07 | $130.13 | $127.01 | 855.90K |
| 2026-08-10 | $126.57 | -2.88% | $130.26 | $130.26 | $126.17 | 1.43M |
| 2026-08-07 | $130.33 | +1.31% | $129.36 | $130.50 | $128.90 | 779.50K |
| 2026-08-06 | $128.65 | -2.03% | $130.80 | $133.18 | $128.50 | 971.60K |
| 2026-08-05 | $131.32 | -0.54% | $132.01 | $133.42 | $128.00 | 1.92M |
| 2026-08-04 | $132.03 | -6.86% | $131.33 | $133.60 | $126.32 | 2.41M |
| 2026-08-03 | $141.75 | +3.05% | $136.89 | $142.17 | $136.89 | 1.13M |
| 2026-07-31 | $137.55 | +1.06% | $138.18 | $139.49 | $135.74 | 681.10K |
| 2026-07-30 | $136.11 | +2.94% | $135.21 | $137.76 | $134.09 | 736.60K |
| 2026-07-29 | $132.22 | -5.50% | $138.50 | $138.93 | $131.22 | 1.30M |
| 2026-07-28 | $139.92 | -0.84% | $139.91 | $141.64 | $138.60 | 1.01M |
| 2026-07-27 | $141.10 | -0.14% | $141.87 | $143.17 | $138.05 | 481.50K |
| 2026-07-24 | $141.30 | +0.29% | $141.65 | $142.88 | $140.36 | 643.20K |
| 2026-07-23 | $140.89 | -0.53% | $140.41 | $143.18 | $140.00 | 756.90K |
| 2026-07-22 | $141.64 | +1.82% | $138.62 | $142.03 | $137.71 | 803.50K |
| 2026-07-21 | $139.11 | +3.52% | $137.50 | $139.76 | $134.65 | 605.50K |
| 2026-07-20 | $134.38 | -2.47% | $139.14 | $139.48 | $133.36 | 625.40K |
| 2026-07-17 | $137.78 | +0.07% | $135.01 | $139.46 | $132.52 | 809.30K |
| 2026-07-16 | $137.69 | -1.28% | $137.68 | $141.28 | $135.95 | 918.60K |
| 2026-07-15 | $139.47 | -0.09% | $140.61 | $140.61 | $136.93 | 475.40K |
| 2026-07-14 | $139.60 | +0.91% | $141.09 | $142.51 | $137.62 | 599.40K |
| 2026-07-13 | $138.34 | +0.75% | $137.04 | $141.79 | $137.00 | 838.80K |
| 2026-07-10 | $137.31 | -0.45% | $137.84 | $140.27 | $137.03 | 748.90K |
| 2026-07-09 | $137.93 | +0.51% | $140.03 | $140.19 | $137.74 | 599.20K |
| 2026-07-08 | $137.23 | -0.60% | $136.88 | $137.55 | $134.74 | 913.90K |
| 2026-07-07 | $138.06 | -3.02% | $143.27 | $143.27 | $136.37 | 955.70K |
| 2026-07-06 | $142.36 | +2.30% | $141.76 | $142.48 | $139.11 | 959.20K |
| 2026-07-02 | $139.16 | -1.83% | $142.70 | $143.36 | $136.61 | 1.07M |
| 2026-07-01 | $141.75 | -2.46% | $145.46 | $145.60 | $140.95 | 1.29M |
| 2026-06-30 | $145.32 | +1.27% | $144.95 | $146.37 | $143.51 | 836.50K |
| 2026-06-29 | $143.50 | +1.61% | $140.17 | $143.50 | $139.54 | 791.30K |
| 2026-06-26 | $141.22 | -1.94% | $142.31 | $142.47 | $139.24 | 1.36M |
| 2026-06-25 | $144.01 | +4.36% | $141.00 | $145.61 | $141.00 | 785.40K |
| 2026-06-24 | $137.99 | +0.25% | $137.74 | $140.14 | $137.21 | 926.90K |
| 2026-06-23 | $137.64 | -3.05% | $138.50 | $140.17 | $134.00 | 1.16M |
| 2026-06-22 | $141.97 | -0.27% | $141.78 | $144.25 | $140.57 | 1.02M |
| 2026-06-18 | $142.36 | +2.12% | $141.61 | $142.80 | $140.25 | 1.65M |
| 2026-06-17 | $139.40 | -0.63% | $140.69 | $143.56 | $138.40 | 848.20K |
| 2026-06-16 | $140.28 | +0.83% | $140.00 | $142.12 | $139.96 | 940.10K |
| 2026-06-15 | $139.12 | +1.50% | $140.52 | $142.92 | $138.78 | 1.23M |
| 2026-06-12 | $137.06 | -0.25% | $138.73 | $139.21 | $135.87 | 930.50K |
| 2026-06-11 | $137.40 | +3.78% | $133.97 | $137.51 | $132.29 | 1.22M |
| 2026-06-10 | $132.39 | -3.43% | $136.55 | $139.77 | $132.24 | 1.14M |
| 2026-06-09 | $137.09 | +1.80% | $136.69 | $139.43 | $132.58 | 1.58M |
| 2026-06-08 | $134.67 | +2.15% | $133.24 | $136.59 | $132.05 | 1.45M |
| 2026-06-05 | $131.83 | -1.37% | $133.80 | $134.12 | $129.77 | 1.11M |
| 2026-06-04 | $133.66 | +1.40% | $131.82 | $134.00 | $130.60 | 739.20K |
| 2026-06-03 | $131.82 | -0.06% | $131.59 | $133.14 | $130.29 | 863.00K |
| 2026-06-02 | $131.90 | +4.24% | $127.92 | $132.39 | $127.92 | 1.13M |
| 2026-06-01 | $126.54 | -1.13% | $126.17 | $128.03 | $123.87 | 1.16M |
| 2026-05-29 | $127.98 | +0.95% | $126.63 | $128.61 | $126.07 | 1.00M |
| 2026-05-28 | $126.78 | -0.30% | $126.16 | $126.82 | $123.73 | 746.70K |
| 2026-05-27 | $127.16 | -0.20% | $127.00 | $128.31 | $126.41 | 991.30K |
| 2026-05-26 | $127.42 | +6.23% | $123.00 | $127.81 | $122.22 | 1.90M |
| 2026-05-22 | $119.95 | +0.86% | $120.32 | $121.00 | $118.72 | 1.01M |