Timken Company (The) Common Stock (TKR)

118.04
+4.47 (3.94%)
NYSE · Last Trade: Nov 3rd, 2:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/2026112.85115.16112.56113.57803,747113.57
10/30/2026112.67113.80109.92110.90875,331110.90
10/29/2026113.53115.91112.99114.83819,868114.83
10/28/2026114.46114.46112.14113.67762,402113.67
10/27/2026112.15113.69110.76113.06674,830113.06
10/26/2026110.82112.43110.14110.49644,614110.49
10/23/2026107.40109.75106.25109.33837,283109.33
10/22/2026112.58113.01106.92108.40863,890108.40
10/21/2026114.73115.41113.71114.97679,378114.97
10/20/2026111.37114.25110.65113.30567,673113.30
10/19/2026113.50113.84112.15112.64413,276112.64
10/16/2026113.13115.27112.06112.39618,771112.39
10/15/2026111.08113.05110.60113.01939,626113.01
10/14/2026113.20114.38110.99112.32603,245112.32
10/13/2026115.41115.84112.33114.27940,657114.27
10/12/2026116.01116.97115.07115.15674,630115.15
10/09/2026115.01117.23113.72116.12820,453116.12
10/08/2026113.95115.72113.62114.34805,716114.34
10/07/2026117.42117.87114.10114.91766,371114.91
10/06/2026120.51122.77119.45119.54680,435119.54
10/05/2026122.08122.25119.56119.99942,638119.99
10/02/2026120.98123.11120.11122.441,171,995122.44
10/01/2026116.00119.15115.00118.991,128,454118.99
9/30/2026117.50118.29116.36116.75912,866116.75
9/29/2026116.97118.02116.17117.26878,497117.26
9/28/2026116.87117.71115.23116.75914,005116.75
9/25/2026117.88118.74116.96117.45800,282117.45
9/24/2026116.85117.42115.39117.19824,392117.19
9/23/2026114.79119.12114.79117.641,193,653117.64
9/22/2026115.83117.00115.07115.521,125,870115.52
9/21/2026118.36118.36114.58114.84946,432114.84
9/18/2026116.86117.27116.01117.141,539,266117.14
9/17/2026119.27119.92116.16116.58820,862116.58
9/16/2026117.71118.97114.84116.70966,339116.70
9/15/2026117.50117.92115.37116.54882,836116.54
9/14/2026116.20118.07115.45116.50808,592116.50
9/11/2026120.01120.64117.59119.401,414,620119.40
9/10/2026117.71118.55116.22118.16846,315118.16
9/09/2026122.93125.00119.00119.051,049,261119.05
9/08/2026123.88124.60122.97123.86611,092123.86
9/04/2026121.06123.93120.50123.16669,069123.16
9/03/2026120.79121.35118.16121.09624,455121.09
9/02/2026119.67120.77118.27120.23839,308120.23
9/01/2026120.94120.98118.58119.091,149,224119.09
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
8/03/2026136.89142.17136.89141.751,133,913141.37