The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
77.10
+0.02 (0.03%)
Aug 15, 2025, 9:39 AM - Market open
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.70 | 78.89 | 76.09 | 77.08 | 77.08 | -4.12% | 963,155 |
| Aug 13, 2025 | 77.48 | 80.41 | 76.87 | 80.39 | 80.39 | 4.52% | 642,980 |
| Aug 12, 2025 | 74.85 | 77.00 | 74.57 | 76.91 | 76.91 | 3.72% | 364,491 |
| Aug 11, 2025 | 74.75 | 74.75 | 73.55 | 74.15 | 74.15 | -0.32% | 432,001 |
| Aug 8, 2025 | 74.12 | 74.83 | 73.41 | 74.39 | 74.39 | 0.65% | 321,433 |
| Aug 7, 2025 | 74.51 | 74.83 | 73.16 | 73.91 | 73.91 | 0.46% | 446,110 |
| Aug 6, 2025 | 74.83 | 74.87 | 73.02 | 73.57 | 73.57 | -1.45% | 550,969 |
| Aug 5, 2025 | 74.58 | 74.95 | 73.16 | 74.65 | 74.65 | 0.96% | 606,866 |
| Aug 4, 2025 | 74.02 | 74.44 | 73.19 | 73.94 | 73.94 | 0.60% | 587,126 |
| Aug 1, 2025 | 74.50 | 75.16 | 72.41 | 73.50 | 73.50 | -3.40% | 1,003,143 |
| Jul 31, 2025 | 74.21 | 76.82 | 73.79 | 76.09 | 76.09 | 1.77% | 1,561,847 |
| Jul 30, 2025 | 77.01 | 77.50 | 71.73 | 74.77 | 74.77 | -7.67% | 3,291,482 |
| Jul 29, 2025 | 82.03 | 82.37 | 80.22 | 80.98 | 80.98 | -0.87% | 762,915 |
| Jul 28, 2025 | 81.67 | 82.05 | 81.22 | 81.69 | 81.69 | 0.04% | 384,633 |
| Jul 25, 2025 | 80.95 | 81.75 | 79.88 | 81.66 | 81.66 | 1.11% | 373,194 |
| Jul 24, 2025 | 80.71 | 80.97 | 79.91 | 80.76 | 80.76 | -0.28% | 392,195 |
| Jul 23, 2025 | 80.82 | 81.18 | 80.42 | 80.99 | 80.99 | 1.21% | 573,091 |
| Jul 22, 2025 | 78.50 | 80.39 | 78.20 | 80.02 | 80.02 | 1.77% | 554,715 |
| Jul 21, 2025 | 79.88 | 80.11 | 78.50 | 78.63 | 78.63 | -0.67% | 617,560 |
| Jul 18, 2025 | 79.55 | 79.90 | 78.34 | 79.16 | 79.16 | 0.04% | 634,982 |
| Jul 17, 2025 | 76.70 | 79.36 | 76.70 | 79.13 | 79.13 | 3.20% | 626,682 |
| Jul 16, 2025 | 76.41 | 76.90 | 75.21 | 76.68 | 76.68 | 0.46% | 290,167 |
| Jul 15, 2025 | 77.89 | 78.20 | 76.30 | 76.33 | 76.33 | -1.25% | 404,155 |
| Jul 14, 2025 | 77.63 | 77.81 | 76.66 | 77.30 | 77.30 | -0.99% | 514,954 |
| Jul 11, 2025 | 77.77 | 78.43 | 77.24 | 78.07 | 78.07 | -0.64% | 317,139 |
| Jul 10, 2025 | 78.01 | 80.07 | 77.46 | 78.57 | 78.57 | 1.15% | 705,450 |
| Jul 9, 2025 | 77.57 | 78.46 | 76.72 | 77.68 | 77.68 | 0.96% | 510,063 |
| Jul 8, 2025 | 75.89 | 77.82 | 75.64 | 76.94 | 76.94 | 1.88% | 678,130 |
| Jul 7, 2025 | 75.86 | 76.78 | 75.21 | 75.52 | 75.52 | -1.50% | 623,213 |
| Jul 3, 2025 | 77.15 | 77.73 | 76.28 | 76.67 | 76.67 | -0.07% | 370,956 |
| Jul 2, 2025 | 75.81 | 76.96 | 74.98 | 76.72 | 76.72 | 1.70% | 633,522 |
| Jul 1, 2025 | 72.46 | 77.18 | 72.46 | 75.44 | 75.44 | 3.98% | 791,845 |
| Jun 30, 2025 | 73.07 | 73.32 | 72.16 | 72.55 | 72.55 | -0.90% | 578,003 |
| Jun 27, 2025 | 74.56 | 74.73 | 72.35 | 73.21 | 73.21 | -1.11% | 1,549,334 |
| 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 |