Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Timken Company (TKR) Historical Prices

TKR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026112.67113.80109.92110.90110.90-3.42%875,3180.98
Oct 29, 2026113.53115.91112.99114.83114.83+1.02%819,8540.91
Oct 28, 2026114.46114.46112.14113.67113.67+0.54%762,1800.85
Oct 27, 2026112.15113.69110.76113.06113.06+2.33%674,8270.75
Oct 26, 2026110.82112.43110.14110.49110.49+1.06%644,6130.71
Oct 23, 2026107.40109.76106.25109.33109.33+0.86%836,9820.91
Oct 22, 2026112.58113.01106.93108.40108.40-5.71%863,8570.95
Oct 21, 2026114.73115.41113.71114.97114.97+1.47%679,4350.75
Oct 20, 2026111.37114.25110.65113.30113.30+0.59%567,7460.62
Oct 19, 2026113.50113.85112.15112.64112.64+0.22%413,1370.45
Oct 16, 2026113.13115.27112.06112.39112.39-0.55%618,7680.67
Oct 15, 2026111.08113.05110.60113.01113.01+0.61%939,6281.03
Oct 14, 2026113.20114.38110.99112.32112.32-1.71%603,2470.66
Oct 13, 2026115.41115.84112.33114.27114.27-0.76%940,6621.03
Oct 12, 2026116.01116.97115.07115.15115.15-0.84%674,6360.74
Oct 09, 2026115.01117.24113.72116.12116.12+1.56%820,4520.90
Oct 08, 2026113.95115.72113.62114.34114.34-0.50%805,7230.89
Oct 07, 2026117.42117.87114.10114.91114.91-3.87%766,3720.84
Oct 06, 2026120.51122.77119.45119.54119.54-0.38%680,4620.75
Oct 05, 2026122.08122.25119.57119.99119.99-2.00%942,6101.04
Oct 02, 2026120.98123.11120.11122.44122.44+2.90%1,152,9941.28
Oct 01, 2026116.00119.15115.00118.99118.99+1.92%1,128,4531.25
Sep 30, 2026117.50118.29116.36116.75116.75-0.43%912,8691.03
Sep 29, 2026116.97118.02116.17117.26117.26+0.44%878,5100.99
Sep 28, 2026116.87117.71115.23116.75116.75-0.60%914,0161.02
Sep 25, 2026117.88118.74116.96117.45117.45+0.22%800,2810.89
Sep 24, 2026116.85117.42115.39117.19117.19-0.38%824,4250.92
Sep 23, 2026114.79119.12114.79117.64117.64+1.84%1,193,7031.33
Sep 22, 2026115.83117.00115.07115.52115.52+0.59%1,125,8781.26
Sep 21, 2026118.36118.36114.58114.84114.84-1.96%946,4411.06
Sep 18, 2026116.86117.27116.01117.14117.14+0.48%1,539,2651.74
Sep 17, 2026119.27119.92116.16116.58116.58-0.10%814,8550.92
Sep 16, 2026117.71118.98114.85116.70116.70+0.14%966,3411.10
Sep 15, 2026117.50117.92115.37116.54116.54+0.03%882,8471.00
Sep 14, 2026116.20118.07115.45116.50116.50-2.43%808,5950.91
Sep 11, 2026120.01120.64117.59119.40119.40+1.05%1,414,6181.61
Sep 10, 2026117.71118.55116.22118.16118.16-0.75%846,3170.96
Sep 09, 2026122.93125.00119.00119.05119.05-3.88%1,049,2631.19
Sep 08, 2026123.88124.60122.97123.86123.86+0.57%611,0940.68
Sep 07, 2026121.06123.93120.50123.16123.16+0.00%00.00
Sep 04, 2026121.06123.93120.50123.16123.16+1.71%669,0680.72
Sep 03, 2026120.79121.35118.16121.09121.09+0.72%624,4540.66
Sep 02, 2026119.67120.77118.27120.23120.23+0.96%839,3090.89
Sep 01, 2026120.94120.98118.58119.09119.09-1.13%1,149,1481.23
Aug 31, 2026120.85121.57119.07120.45120.45-0.31%1,107,6921.19
Aug 28, 2026125.00125.28120.81120.82120.82-2.99%639,0700.68
Aug 27, 2026125.75126.24123.92124.54124.54-1.28%706,3840.74
Aug 26, 2026123.36126.71123.36126.15126.15+3.12%950,2091.00
Aug 25, 2026125.15125.38121.75122.33122.33-0.32%612,2360.64
Aug 24, 2026125.34125.59121.94122.72122.72-1.90%706,3680.74