Timken Company (The) Common Stock (TKR)

108.38
-1.50 (-1.37%)
NYSE · Last Trade: Mar 1st, 1:54 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026108.68108.68106.65108.38939,242108.38
2/26/2026108.26110.21106.52109.88591,628109.88
2/25/2026110.22110.22106.02107.69679,890107.69
2/24/2026107.45110.51107.45109.52666,317109.52
2/23/2026108.00108.69106.28107.83679,582107.48
2/20/2026106.57108.98105.70108.16564,841107.81
2/19/2026106.49107.40105.37107.11550,342106.76
2/18/2026106.14108.70105.86107.23999,953106.88
2/17/2026107.35107.98105.18105.54717,808105.20
2/13/2026107.24108.58105.72107.84748,887107.49
2/12/2026109.71110.65106.83107.351,015,754107.00
2/11/2026110.19111.39108.27108.82887,806108.47
2/10/2026108.87110.59107.86109.411,046,658109.06
2/09/2026107.37109.43105.36108.93951,671108.58
2/06/2026103.25106.99101.67106.041,410,714105.70
2/05/202699.29102.3498.50102.151,979,514101.82
2/04/202695.12101.4395.0098.992,550,62498.67
2/03/202695.2197.3194.4296.14942,09495.83
2/02/202692.9095.3192.6094.99745,49694.68
1/30/202693.1393.8991.9193.19999,62192.89
1/29/202694.2194.8892.1494.15671,84093.84
1/28/202693.7194.6692.5593.40824,02893.10
1/27/202694.0094.9893.5693.89570,96393.59
1/26/202694.4094.6693.0094.02781,40193.71
1/23/202694.7594.9192.5893.94820,63393.64
1/22/202694.6395.1993.9494.60753,11194.29
1/21/202691.8594.6890.9793.89910,27593.59
1/20/202691.8692.2690.3490.65441,27590.36
1/16/202693.3694.1092.7193.55449,21793.25
1/15/202692.7094.4092.2593.73675,48993.43
1/14/202692.0092.4091.1591.91675,26291.61
1/13/202691.5692.6591.2191.681,041,26991.38
1/12/202690.6491.3590.1390.83581,81590.54
1/09/202690.9891.9890.3091.17536,60490.87
1/08/202687.5991.0487.1790.60681,67690.31
1/07/202690.5590.7587.9588.05856,56387.76
1/06/202687.9891.0087.6490.95649,04090.65
1/05/202685.9888.6185.4788.34843,34488.05
1/02/202684.9286.3584.2086.29638,12986.01
12/31/202585.8185.9584.0884.13483,56383.86
12/30/202586.4386.6785.7385.81349,90085.53
12/29/202586.0286.5985.8586.33532,75286.05
12/26/202586.1786.5585.5586.52284,53086.24
12/24/202585.9186.9685.6586.02214,39785.74
12/23/202586.2786.6285.9186.09500,82085.81
12/22/202585.7887.2085.6186.34555,57986.06
12/19/202585.2285.3684.5285.26774,52484.98
12/18/202585.0985.9984.7684.92694,15384.64
12/17/202585.5486.8083.7684.14692,62083.87
12/16/202586.9887.6184.9385.77685,09785.49
12/15/202587.7887.7986.3687.01720,42486.73
12/12/202588.9288.9286.2787.38795,38387.10
12/11/202587.8489.2187.1988.71735,04688.42
12/10/202583.6087.7383.6087.531,189,60087.25
12/09/202582.9884.3882.6183.16825,69582.89
12/08/202582.8883.7882.5283.44845,18183.17
12/05/202582.4283.8782.2283.21760,89082.94
12/04/202582.0183.2981.7482.76510,19982.49
12/03/202580.1682.8579.9282.52784,30082.25
12/02/202580.2280.5079.5679.82539,23379.56
12/01/202580.7382.0179.7579.95947,07479.69