The Timken Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	74.56	74.73	72.35	73.21	73.21	-1.11%	1,547,589
Jun 26, 2025	73.55	75.05	73.55	74.03	74.03	1.34%	978,408
Jun 25, 2025	74.06	74.06	72.96	73.05	73.05	-0.77%	580,967
Jun 24, 2025	71.83	73.93	71.79	73.62	73.62	3.43%	731,781
Jun 23, 2025	70.18	71.35	69.26	71.18	71.18	0.88%	544,084
Jun 20, 2025	71.01	71.19	70.07	70.56	70.56	-0.06%	616,989
Jun 18, 2025	70.66	71.73	70.42	70.60	70.60	0.23%	335,227
Jun 17, 2025	71.00	71.78	70.12	70.44	70.44	-1.66%	469,371
Jun 16, 2025	71.76	72.13	70.92	71.63	71.63	1.34%	401,296
Jun 13, 2025	70.55	71.75	70.41	70.68	70.68	-1.92%	351,442
Jun 12, 2025	71.29	72.57	71.29	72.06	72.06	-0.25%	321,554
Jun 11, 2025	73.48	73.70	72.08	72.24	72.24	-1.24%	837,989
Jun 10, 2025	73.01	73.62	72.11	73.15	73.15	0.72%	327,593
Jun 9, 2025	72.27	73.32	71.84	72.63	72.63	1.17%	343,801
Jun 6, 2025	72.21	72.30	71.34	71.79	71.79	1.47%	331,079
Jun 5, 2025	70.79	71.29	70.16	70.75	70.75	0.23%	381,827
Jun 4, 2025	70.81	71.31	70.55	70.59	70.59	0.03%	401,217
Jun 3, 2025	68.93	70.98	68.59	70.57	70.57	2.31%	710,622
Jun 2, 2025	68.55	69.03	67.14	68.98	68.98	0.72%	757,124
May 30, 2025	68.97	69.62	68.19	68.49	68.49	-1.74%	567,287
May 29, 2025	70.41	70.41	69.16	69.70	69.70	0.16%	365,937
May 28, 2025	70.83	71.23	69.46	69.59	69.59	-1.74%	374,501
May 27, 2025	69.85	70.97	68.86	70.82	70.82	3.45%	480,168
May 23, 2025	67.66	68.72	67.49	68.46	68.46	-1.23%	375,851
May 22, 2025	69.07	69.73	68.37	69.31	69.31	-0.32%	665,230
May 21, 2025	71.44	72.18	69.51	69.53	69.53	-4.08%	627,789
May 20, 2025	72.80	73.31	72.13	72.49	72.49	-0.86%	774,174
May 19, 2025	72.22	73.43	72.22	73.12	73.12	-0.76%	492,026
May 16, 2025	72.73	73.95	72.42	73.68	73.68	1.64%	616,409
May 15, 2025	72.23	72.73	72.08	72.49	72.49	-0.15%	497,909
May 14, 2025	72.95	73.52	72.04	72.60	72.60	-0.95%	875,662
May 13, 2025	72.88	73.63	72.73	73.30	73.30	0.67%	528,525
May 12, 2025	73.01	74.00	71.55	72.81	72.46	6.11%	703,946
May 9, 2025	68.95	69.08	68.16	68.62	68.29	0.28%	504,627
May 8, 2025	67.85	69.27	67.26	68.43	68.11	3.51%	621,927
May 7, 2025	66.84	67.49	65.85	66.11	65.80	-0.24%	561,044
May 6, 2025	65.76	67.04	65.49	66.27	65.96	-0.14%	752,062
May 5, 2025	65.79	67.69	65.54	66.36	66.05	-0.29%	873,227
May 2, 2025	66.17	66.99	65.52	66.55	66.23	3.42%	576,977
May 1, 2025	64.78	65.78	64.01	64.35	64.04	0.16%	900,257
Apr 30, 2025	64.68	65.84	62.11	64.25	63.95	-1.56%	1,109,626
Apr 29, 2025	65.29	65.88	64.83	65.27	64.96	-0.03%	810,980
Apr 28, 2025	65.26	66.21	64.58	65.29	64.98	0.52%	603,008
Apr 25, 2025	64.49	65.07	64.21	64.95	64.64	-0.06%	376,169
Apr 24, 2025	62.75	65.35	62.27	64.99	64.68	3.85%	558,223
Apr 23, 2025	64.04	65.38	62.43	62.58	62.28	1.48%	705,397
Apr 22, 2025	61.25	62.05	60.85	61.67	61.38	2.46%	606,779
Apr 21, 2025	60.15	60.62	59.22	60.19	59.90	-2.00%	495,557
Apr 17, 2025	60.97	61.83	60.72	61.42	61.13	0.74%	652,642
Apr 16, 2025	61.27	61.95	60.32	60.97	60.68	-1.74%	575,970