Timken Company (The) Common Stock (TKR)

125.84
-2.14 (-1.67%)
NYSE· Last Trade: Jun 1st, 9:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Timken Company (The) Common Stock (TKR)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.01128.61126.06127.981,000,439127.98
5/28/2026126.16126.82123.73126.78746,748126.78
5/27/2026127.00128.31126.41127.16991,335127.16
5/26/2026123.00127.81122.22127.421,903,812127.42
5/22/2026120.32121.00118.72119.951,011,380119.95
5/21/2026117.08120.20114.95118.931,318,180118.93
5/20/2026110.38118.35110.25117.201,940,294117.20
5/19/2026111.00111.00107.15109.361,294,809109.36
5/18/2026114.88115.63111.78112.73984,105112.37
5/15/2026116.56116.56113.44114.491,289,518114.12
5/14/2026117.48118.14115.64116.74764,312116.37
5/13/2026117.14118.27114.98115.741,265,118115.37
5/12/2026116.81117.17114.01117.12712,815116.75
5/11/2026118.54119.19115.94117.391,010,225117.02
5/08/2026117.25118.40115.19117.97831,505117.59
5/07/2026119.77120.65116.01116.341,121,692115.97
5/06/2026118.69123.67113.00119.702,211,560119.32
5/05/2026108.05110.74108.00109.63888,910109.28
5/04/2026108.34109.12105.49107.121,309,407106.78
5/01/2026111.00111.00108.74109.001,152,233108.65
4/30/2026107.46111.64107.29110.891,165,224110.54
4/29/2026107.99108.53105.59106.531,041,960106.19
4/28/2026108.51108.94106.22106.88653,026106.54
4/27/2026107.71109.36107.24108.70514,520108.35
4/24/2026108.73109.29106.69107.20472,167106.86
4/23/2026107.44109.96106.78108.70529,498108.35
4/22/2026109.41109.43106.10106.79701,412106.45
4/21/2026108.57111.01108.27108.75630,819108.40
4/20/2026107.38108.93107.38108.45828,666108.10
4/17/2026105.24109.63105.24107.66844,591107.32
4/16/2026103.60104.86102.43103.92557,886103.59
4/15/2026106.10106.56102.40103.73755,363103.40
4/14/2026107.37107.83105.98106.81639,967106.47
4/13/2026106.31106.99105.14106.90696,072106.56
4/10/2026107.72107.72106.36106.75498,008106.41
4/09/2026105.52107.43105.52106.92560,943106.58
4/08/2026103.22106.90103.22105.88762,906105.54
4/07/202698.4199.8798.0299.17433,14798.85
4/06/202698.5699.0397.4298.94566,68698.62
4/02/202698.90101.3297.3498.92508,05198.60
4/01/2026101.28103.12101.10102.06888,727101.73
3/31/202697.74100.9997.20100.57776,484100.25
3/30/202698.8898.8895.2895.94695,36795.63
3/27/202698.4398.7297.0697.56759,42297.25
3/26/202698.82101.0998.4299.06606,71498.74
3/25/2026102.34103.26100.72101.90487,871101.58
3/24/202697.80102.2997.73101.03651,462100.71
3/23/202698.51101.1797.6898.99699,17298.67
3/20/202697.2497.9794.1895.251,015,27594.95
3/19/202696.8597.9395.7597.44612,01897.13
3/18/202698.50100.0498.0398.23493,71797.92
3/17/202699.55100.6197.0198.59642,77098.28
3/16/202698.7399.4598.3198.74721,63798.42
3/13/2026100.59101.4696.9197.54782,86497.23
3/12/2026101.70102.2999.3199.70517,48499.38
3/11/2026101.65103.58100.50103.33857,280103.00
3/10/2026100.60104.5899.94102.18781,760101.85
3/09/202697.79101.1296.27100.581,130,268100.26
3/06/2026100.60100.8697.5399.681,474,44799.36
3/05/2026104.41105.92102.13103.05805,584102.72
3/04/2026107.60107.97105.55105.59553,824105.25
3/03/2026106.27107.52104.52106.58981,261106.24
3/02/2026106.53110.98104.53109.991,272,549109.64