Timken Company (The) Common Stock (TKR)

120.45
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 8:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026120.85121.56119.07120.451,107,726120.45
8/28/2026125.00125.28120.81120.82639,075120.82
8/27/2026125.75126.23123.92124.54706,383124.54
8/26/2026123.36126.71123.36126.15950,193126.15
8/25/2026125.15125.38121.75122.33612,240122.33
8/24/2026125.34125.58121.94122.72706,363122.72
8/21/2026125.91126.98124.14125.10612,856125.10
8/20/2026124.80125.70123.60124.52891,992124.52
8/19/2026130.24130.24124.29125.671,207,260125.67
8/18/2026132.07132.94128.58129.17894,375129.17
8/17/2026133.50134.96132.35133.93628,860133.57
8/14/2026130.79133.75130.44133.50993,237133.14
8/13/2026130.76131.79129.15131.301,242,536130.95
8/12/2026130.65130.67127.56130.25809,969129.90
8/11/2026127.07130.13127.01128.54855,869128.19
8/10/2026130.26130.26126.17126.571,430,513126.23
8/07/2026129.36130.50128.90130.33779,452129.98
8/06/2026130.80133.18128.50128.65971,578128.30
8/05/2026132.01133.42128.00131.321,918,104130.97
8/04/2026131.33133.60126.32132.032,414,285131.68
8/03/2026136.89142.17136.89141.751,133,903141.37
7/31/2026138.18139.49135.74137.55681,145137.18
7/30/2026135.21137.76134.09136.11736,660135.74
7/29/2026138.50138.93131.22132.221,300,051131.87
7/28/2026139.91141.63138.60139.921,006,669139.54
7/27/2026141.87143.17138.04141.10481,520140.72
7/24/2026141.65142.88140.36141.30643,158140.92
7/23/2026140.41143.18140.00140.89756,978140.51
7/22/2026138.62142.03137.71141.64803,508141.26
7/21/2026137.50139.76134.65139.11605,625138.74
7/20/2026139.14139.48133.36134.38625,371134.02
7/17/2026135.01139.46132.52137.78809,337137.41
7/16/2026137.68141.28135.95137.69918,573137.32
7/15/2026140.61140.61136.93139.47475,431139.09
7/14/2026141.09142.51137.62139.60599,407139.22
7/13/2026137.04141.79137.00138.34838,887137.97
7/10/2026137.84140.27137.03137.31748,890136.94
7/09/2026140.03140.19137.74137.93599,189137.56
7/08/2026136.88137.54134.74137.23913,897136.86
7/07/2026143.27143.27136.37138.06955,715137.69
7/06/2026141.76142.48139.11142.36959,178141.98
7/02/2026142.70143.36136.60139.161,074,587138.79
7/01/2026145.46145.59140.95141.751,286,430141.37
6/30/2026144.95146.37143.51145.32836,499144.93
6/29/2026140.17143.50139.53143.50791,302143.11
6/26/2026142.31142.47139.24141.221,359,869140.84
6/25/2026141.00145.61141.00144.01785,508143.62
6/24/2026137.74140.14137.21137.99926,921137.62
6/23/2026138.50140.16134.00137.641,164,745137.27
6/22/2026141.78144.25140.57141.971,020,334141.59
6/18/2026141.61142.80140.25142.361,650,904141.98
6/17/2026140.69143.56138.40139.40848,398139.03
6/16/2026140.00142.12139.96140.28940,107139.90
6/15/2026140.52142.92138.78139.121,228,309138.75
6/12/2026138.73139.21135.87137.06930,530136.69
6/11/2026133.97137.51132.29137.401,221,866137.03
6/10/2026136.55139.77132.24132.391,134,731132.03
6/09/2026136.69139.43132.58137.091,579,194136.72
6/08/2026133.24136.59132.05134.671,452,475134.31
6/05/2026133.80134.12129.77131.831,106,951131.48
6/04/2026131.82134.00130.60133.66738,910133.30
6/03/2026131.59133.13130.29131.82863,006131.47
6/02/2026127.92132.38127.92131.901,133,690131.54
6/01/2026126.17128.03123.87126.541,156,743126.20