NYSE : TKR
The Timken Company — Price history
Industrials · Tools & Accessories · United States
Last price 114.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Timken Company (TKR) closed at 113.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 112.85 | 115.16 | 112.56 | 113.57 | 803,751 | +2.41% |
| 2026-10-30 | 112.67 | 113.8 | 109.92 | 110.9 | 875,331 | -3.42% |
| 2026-10-29 | 113.53 | 115.91 | 112.99 | 114.83 | 819,872 | +1.02% |
| 2026-10-28 | 114.46 | 114.46 | 112.14 | 113.67 | 762,602 | +0.54% |
| 2026-10-27 | 112.15 | 113.69 | 110.76 | 113.06 | 674,831 | +2.33% |
| 2026-10-26 | 110.82 | 112.43 | 110.14 | 110.49 | 644,616 | +1.06% |
| 2026-10-23 | 107.4 | 109.755 | 106.25 | 109.33 | 837,282 | +0.86% |
| 2026-10-22 | 112.58 | 113.01 | 106.925 | 108.4 | 863,892 | -5.71% |
| 2026-10-21 | 114.73 | 115.41 | 113.71 | 114.97 | 679,435 | +1.47% |
| 2026-10-20 | 111.37 | 114.25 | 110.65 | 113.3 | 567,746 | +0.59% |
| 2026-10-19 | 113.5 | 113.845 | 112.15 | 112.64 | 413,370 | +0.22% |
| 2026-10-16 | 113.13 | 115.27 | 112.06 | 112.39 | 618,753 | -0.55% |
| 2026-10-15 | 111.08 | 113.05 | 110.6 | 113.01 | 939,567 | +0.61% |
| 2026-10-14 | 113.2 | 114.38 | 110.99 | 112.32 | 603,126 | -1.71% |
| 2026-10-13 | 115.41 | 115.84 | 112.325 | 114.27 | 940,652 | -0.76% |
| 2026-10-12 | 116.01 | 116.97 | 115.07 | 115.15 | 661,978 | -0.84% |
| 2026-10-09 | 115.01 | 117.235 | 113.715 | 116.12 | 820,444 | +1.56% |
| 2026-10-08 | 113.95 | 115.72 | 113.62 | 114.34 | 805,636 | -0.50% |
| 2026-10-07 | 117.42 | 117.87 | 114.1 | 114.91 | 765,864 | -3.87% |
| 2026-10-06 | 120.51 | 122.77 | 119.45 | 119.54 | 680,412 | -0.38% |
| 2026-10-05 | 122.08 | 122.25 | 119.565 | 119.99 | 942,527 | -2.00% |
| 2026-10-02 | 120.98 | 123.11 | 120.105 | 122.44 | 1,133,716 | +2.90% |
| 2026-10-01 | 116 | 119.15 | 115 | 118.99 | 1,128,369 | +1.92% |
| 2026-09-30 | 117.5 | 118.29 | 116.36 | 116.75 | 912,751 | -0.43% |
| 2026-09-29 | 116.97 | 118.02 | 116.17 | 117.26 | 878,236 | +0.44% |
| 2026-09-28 | 116.87 | 117.71 | 115.23 | 116.75 | 913,224 | -0.60% |
| 2026-09-25 | 117.88 | 118.744 | 116.96 | 117.45 | 798,367 | +0.22% |
| 2026-09-24 | 116.85 | 117.42 | 115.39 | 117.19 | 824,378 | -0.38% |
| 2026-09-23 | 114.79 | 119.12 | 114.79 | 117.64 | 1,185,689 | +1.84% |
| 2026-09-22 | 115.83 | 117.002 | 115.07 | 115.52 | 1,120,971 | +0.59% |
| 2026-09-21 | 118.36 | 118.36 | 114.58 | 114.84 | 938,263 | -1.96% |
| 2026-09-18 | 116.86 | 117.27 | 116.01 | 117.14 | 1,501,313 | +0.48% |
| 2026-09-17 | 119.27 | 119.915 | 116.16 | 116.58 | 812,118 | -0.10% |
| 2026-09-16 | 117.71 | 118.975 | 114.845 | 116.7 | 961,212 | +0.14% |
| 2026-09-15 | 117.5 | 117.915 | 115.37 | 116.54 | 881,629 | +0.03% |
| 2026-09-14 | 116.2 | 118.07 | 115.45 | 116.5 | 799,583 | -2.43% |
| 2026-09-11 | 120.01 | 120.635 | 117.59 | 119.4 | 1,408,724 | +1.05% |
| 2026-09-10 | 117.71 | 118.545 | 116.22 | 118.16 | 846,109 | -0.75% |
| 2026-09-09 | 122.93 | 125 | 119 | 119.05 | 1,044,441 | -3.88% |
| 2026-09-08 | 123.88 | 124.6 | 122.965 | 123.86 | 611,073 | +0.57% |
| 2026-09-04 | 121.06 | 123.93 | 120.5 | 123.16 | 663,283 | +1.71% |
| 2026-09-03 | 120.79 | 121.351 | 118.16 | 121.09 | 624,439 | +0.72% |
| 2026-09-02 | 119.67 | 120.772 | 118.27 | 120.23 | 832,983 | +0.96% |
| 2026-09-01 | 120.94 | 120.98 | 118.58 | 119.09 | 1,149,141 | -1.13% |
| 2026-08-31 | 120.85 | 121.565 | 119.07 | 120.45 | 1,101,778 | -0.31% |
| 2026-08-28 | 125 | 125.275 | 120.81 | 120.82 | 639,059 | -2.99% |
| 2026-08-27 | 125.75 | 126.235 | 123.92 | 124.54 | 706,237 | -1.28% |
| 2026-08-26 | 123.36 | 126.71 | 123.36 | 126.15 | 950,000 | +3.12% |
| 2026-08-25 | 125.15 | 125.38 | 121.75 | 122.33 | 612,229 | -0.32% |
| 2026-08-24 | 125.34 | 125.585 | 121.94 | 122.72 | 693,249 | -1.90% |
| 2026-08-21 | 125.91 | 126.98 | 124.14 | 125.1 | 612,460 | +0.47% |
| 2026-08-20 | 124.8 | 125.7 | 123.6 | 124.52 | 867,490 | -0.92% |
| 2026-08-19 | 130.24 | 130.24 | 124.29 | 125.67 | 1,203,437 | -2.71% |
| 2026-08-18 | 132.07 | 132.935 | 128.58 | 129.17 | 894,372 | -3.29% |
| 2026-08-17 | 133.5 | 134.96 | 132.346 | 133.93 | 627,292 | +0.32% |
| 2026-08-14 | 130.79 | 133.75 | 130.44 | 133.5 | 993,235 | +1.68% |
| 2026-08-13 | 130.76 | 131.79 | 129.15 | 131.3 | 1,242,537 | +0.81% |
| 2026-08-12 | 130.65 | 130.67 | 127.56 | 130.25 | 806,018 | +1.33% |
| 2026-08-11 | 127.07 | 130.125 | 127.012 | 128.54 | 855,881 | +1.56% |
| 2026-08-10 | 130.26 | 130.26 | 126.17 | 126.57 | 1,430,513 | -2.88% |
| 2026-08-07 | 129.36 | 130.5 | 128.9 | 130.33 | 779,451 | +1.31% |
| 2026-08-06 | 130.8 | 133.18 | 128.495 | 128.65 | 971,588 | -2.03% |
| 2026-08-05 | 132.01 | 133.42 | 128 | 131.32 | 1,918,107 | -0.54% |
| 2026-08-04 | 131.33 | 133.6 | 126.323 | 132.03 | 2,414,294 | -6.86% |
| 2026-08-03 | 136.89 | 142.17 | 136.89 | 141.75 | 1,133,927 | +3.05% |
| 2026-07-31 | 138.18 | 139.49 | 135.74 | 137.55 | 681,144 | +1.06% |
| 2026-07-30 | 135.21 | 137.76 | 134.09 | 136.11 | 736,826 | +2.94% |
| 2026-07-29 | 138.5 | 138.93 | 131.22 | 132.22 | 1,300,148 | -5.50% |
| 2026-07-28 | 139.91 | 141.635 | 138.6 | 139.92 | 1,006,670 | -0.84% |
| 2026-07-27 | 141.87 | 143.17 | 138.045 | 141.1 | 481,521 | -0.14% |
| 2026-07-24 | 141.65 | 142.88 | 140.36 | 141.3 | 643,158 | +0.29% |
| 2026-07-23 | 140.41 | 143.18 | 139.995 | 140.89 | 756,980 | -0.53% |
| 2026-07-22 | 138.62 | 142.03 | 137.71 | 141.64 | 803,512 | +1.82% |
| 2026-07-21 | 137.5 | 139.76 | 134.65 | 139.11 | 605,629 | +3.52% |
| 2026-07-20 | 139.14 | 139.48 | 133.36 | 134.38 | 625,373 | -2.47% |
| 2026-07-17 | 135.01 | 139.46 | 132.52 | 137.78 | 809,337 | +0.07% |
| 2026-07-16 | 137.68 | 141.28 | 135.95 | 137.69 | 918,819 | -1.28% |
| 2026-07-15 | 140.61 | 140.61 | 136.93 | 139.47 | 475,430 | -0.09% |
| 2026-07-14 | 141.09 | 142.51 | 137.62 | 139.6 | 599,411 | +0.91% |
| 2026-07-13 | 137.04 | 141.79 | 136.995 | 138.34 | 838,903 | +0.75% |
| 2026-07-10 | 137.84 | 140.27 | 137.03 | 137.31 | 748,889 | -0.45% |
| 2026-07-09 | 140.03 | 140.19 | 137.74 | 137.93 | 599,189 | +0.51% |
| 2026-07-08 | 136.88 | 137.545 | 134.735 | 137.23 | 913,898 | -0.60% |
| 2026-07-07 | 143.27 | 143.27 | 136.37 | 138.06 | 955,878 | -3.02% |
| 2026-07-06 | 141.76 | 142.48 | 139.11 | 142.36 | 959,272 | +2.30% |
| 2026-07-02 | 142.7 | 143.36 | 136.605 | 139.16 | 1,074,587 | -1.83% |
| 2026-07-01 | 145.46 | 145.595 | 140.949 | 141.75 | 1,286,453 | -2.46% |
| 2026-06-30 | 144.95 | 146.37 | 143.511 | 145.32 | 836,503 | +1.27% |
| 2026-06-29 | 140.17 | 143.5 | 139.535 | 143.5 | 791,301 | +1.61% |
| 2026-06-26 | 142.31 | 142.47 | 139.24 | 141.22 | 1,359,868 | -1.94% |
| 2026-06-25 | 141 | 145.611 | 141 | 144.01 | 785,907 | +4.36% |
| 2026-06-24 | 137.74 | 140.14 | 137.21 | 137.99 | 926,949 | +0.25% |
| 2026-06-23 | 138.5 | 140.165 | 134 | 137.64 | 1,164,744 | -3.05% |
| 2026-06-22 | 141.78 | 144.25 | 140.57 | 141.97 | 1,020,334 | -0.27% |
| 2026-06-18 | 141.61 | 142.8 | 140.25 | 142.36 | 1,650,904 | +2.12% |
| 2026-06-17 | 140.69 | 143.561 | 138.395 | 139.4 | 848,398 | -0.63% |
| 2026-06-16 | 140 | 142.12 | 139.96 | 140.28 | 940,107 | +0.83% |
| 2026-06-15 | 140.52 | 142.92 | 138.78 | 139.12 | 1,228,308 | +1.50% |
| 2026-06-12 | 138.73 | 139.209 | 135.87 | 137.06 | 930,530 | -0.25% |
| 2026-06-11 | 133.97 | 137.51 | 132.29 | 137.4 | 1,222,327 | +3.78% |
| 2026-06-10 | 136.55 | 139.77 | 132.24 | 132.39 | 1,135,549 | -3.43% |
| 2026-06-09 | 136.69 | 139.43 | 132.58 | 137.09 | 1,579,193 | +1.80% |
| 2026-06-08 | 133.24 | 136.59 | 132.05 | 134.67 | 1,452,258 | +2.15% |
| 2026-06-05 | 133.8 | 134.115 | 129.77 | 131.83 | 1,106,950 | -1.37% |
| 2026-06-04 | 131.82 | 134 | 130.6 | 133.66 | 739,163 | +1.40% |
| 2026-06-03 | 131.59 | 133.135 | 130.29 | 131.82 | 863,095 | -0.06% |
| 2026-06-02 | 127.92 | 132.385 | 127.92 | 131.9 | 1,133,690 | +4.24% |
| 2026-06-01 | 126.17 | 128.03 | 123.87 | 126.54 | 1,156,743 | -1.13% |
| 2026-05-29 | 126.63 | 128.61 | 126.065 | 127.98 | 1,000,438 | +0.95% |
| 2026-05-28 | 126.16 | 126.82 | 123.73 | 126.78 | 746,779 | -0.30% |
| 2026-05-27 | 127 | 128.312 | 126.405 | 127.16 | 991,335 | -0.20% |
| 2026-05-26 | 123 | 127.81 | 122.22 | 127.42 | 1,903,820 | +6.23% |
| 2026-05-22 | 120.32 | 121 | 118.715 | 119.95 | 1,011,379 | +0.86% |
| 2026-05-21 | 117.08 | 120.205 | 114.95 | 118.93 | 1,318,180 | +1.48% |
| 2026-05-20 | 110.38 | 118.35 | 110.255 | 117.2 | 1,940,397 | +7.17% |
| 2026-05-19 | 111 | 111 | 107.15 | 109.36 | 1,294,846 | -2.68% |
| 2026-05-18 | 114.88 | 115.634 | 111.782 | 112.73 | 984,107 | -1.54% |
| 2026-05-15 | 116.56 | 116.56 | 113.445 | 114.49 | 1,289,518 | -1.93% |
| 2026-05-14 | 117.48 | 118.14 | 115.64 | 116.74 | 764,331 | +0.86% |
| 2026-05-13 | 117.14 | 118.27 | 114.98 | 115.74 | 1,265,117 | -1.18% |