The Timken Company (TKR)
NYSE: TKR · Real-Time Price · USD
72.81
+4.19 (6.11%)
At close: May 12, 2025, 4:00 PM
72.81
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 73.01 | 74.00 | 71.55 | 72.81 | 72.81 | 6.11% | 703,945 |
| May 9, 2025 | 68.95 | 69.08 | 68.16 | 68.62 | 68.62 | 0.28% | 504,627 |
| May 8, 2025 | 67.85 | 69.27 | 67.26 | 68.43 | 68.43 | 3.51% | 621,927 |
| May 7, 2025 | 66.84 | 67.49 | 65.85 | 66.11 | 66.11 | -0.24% | 561,044 |
| May 6, 2025 | 65.76 | 67.04 | 65.49 | 66.27 | 66.27 | -0.14% | 752,062 |
| May 5, 2025 | 65.79 | 67.69 | 65.54 | 66.36 | 66.36 | -0.29% | 873,227 |
| May 2, 2025 | 66.17 | 66.99 | 65.52 | 66.55 | 66.55 | 3.42% | 576,977 |
| May 1, 2025 | 64.78 | 65.78 | 64.01 | 64.35 | 64.35 | 0.16% | 900,257 |
| Apr 30, 2025 | 64.68 | 65.84 | 62.11 | 64.25 | 64.25 | -1.56% | 1,109,626 |
| Apr 29, 2025 | 65.29 | 65.88 | 64.83 | 65.27 | 65.27 | -0.03% | 810,980 |
| Apr 28, 2025 | 65.26 | 66.21 | 64.58 | 65.29 | 65.29 | 0.52% | 603,008 |
| Apr 25, 2025 | 64.49 | 65.07 | 64.21 | 64.95 | 64.95 | -0.06% | 376,169 |
| Apr 24, 2025 | 62.75 | 65.35 | 62.27 | 64.99 | 64.99 | 3.85% | 558,223 |
| Apr 23, 2025 | 64.04 | 65.38 | 62.43 | 62.58 | 62.58 | 1.48% | 705,397 |
| Apr 22, 2025 | 61.25 | 62.05 | 60.85 | 61.67 | 61.67 | 2.46% | 606,779 |
| Apr 21, 2025 | 60.15 | 60.62 | 59.22 | 60.19 | 60.19 | -2.00% | 495,557 |
| Apr 17, 2025 | 60.97 | 61.83 | 60.72 | 61.42 | 61.42 | 0.74% | 652,642 |
| Apr 16, 2025 | 61.27 | 61.95 | 60.32 | 60.97 | 60.97 | -1.74% | 575,970 |
| Apr 15, 2025 | 61.76 | 62.55 | 61.56 | 62.05 | 62.05 | 0.26% | 624,628 |
| Apr 14, 2025 | 62.55 | 62.68 | 60.73 | 61.89 | 61.89 | 0.67% | 622,306 |
| Apr 11, 2025 | 60.32 | 61.88 | 59.43 | 61.48 | 61.48 | 2.04% | 752,421 |
| Apr 10, 2025 | 61.53 | 61.73 | 58.69 | 60.25 | 60.25 | -5.28% | 1,077,958 |
| Apr 9, 2025 | 56.83 | 64.88 | 56.20 | 63.61 | 63.61 | 10.93% | 1,815,266 |
| Apr 8, 2025 | 61.25 | 61.52 | 56.52 | 57.34 | 57.34 | -2.96% | 1,024,791 |
| Apr 7, 2025 | 58.41 | 62.29 | 57.17 | 59.09 | 59.09 | -1.66% | 1,228,820 |
| Apr 4, 2025 | 60.98 | 61.83 | 58.26 | 60.09 | 60.09 | -5.24% | 1,855,816 |
| Apr 3, 2025 | 66.39 | 67.03 | 62.76 | 63.41 | 63.41 | -9.98% | 1,611,245 |
| Apr 2, 2025 | 67.08 | 70.63 | 67.06 | 70.44 | 70.44 | 2.47% | 893,340 |
| Apr 1, 2025 | 68.52 | 69.59 | 66.76 | 68.74 | 68.74 | -4.36% | 2,015,739 |
| Mar 31, 2025 | 71.04 | 72.47 | 70.18 | 71.87 | 71.87 | -0.14% | 526,571 |
| Mar 28, 2025 | 73.58 | 74.13 | 71.08 | 71.97 | 71.97 | -2.47% | 453,294 |
| Mar 27, 2025 | 75.08 | 75.15 | 73.15 | 73.79 | 73.79 | -2.50% | 588,529 |
| Mar 26, 2025 | 76.55 | 76.80 | 75.09 | 75.68 | 75.68 | -0.97% | 512,603 |
| Mar 25, 2025 | 76.59 | 77.23 | 75.39 | 76.42 | 76.42 | 0.21% | 861,870 |
| Mar 24, 2025 | 75.43 | 76.43 | 75.24 | 76.26 | 76.26 | 2.80% | 346,319 |
| Mar 21, 2025 | 73.83 | 74.42 | 73.02 | 74.18 | 74.18 | -0.68% | 1,086,280 |
| Mar 20, 2025 | 74.49 | 75.88 | 74.33 | 74.69 | 74.69 | -0.99% | 428,479 |
| Mar 19, 2025 | 74.60 | 76.04 | 74.60 | 75.44 | 75.44 | 1.11% | 575,921 |
| Mar 18, 2025 | 74.69 | 75.45 | 74.09 | 74.61 | 74.61 | -0.78% | 508,401 |
| Mar 17, 2025 | 74.33 | 75.53 | 74.33 | 75.20 | 75.20 | 0.93% | 360,651 |
| Mar 14, 2025 | 73.78 | 74.68 | 73.55 | 74.51 | 74.51 | 2.56% | 367,445 |
| Mar 13, 2025 | 73.10 | 73.76 | 71.98 | 72.65 | 72.65 | -1.10% | 493,117 |
| Mar 12, 2025 | 75.08 | 75.36 | 73.40 | 73.46 | 73.46 | -1.65% | 634,770 |
| Mar 11, 2025 | 75.20 | 75.78 | 73.70 | 74.69 | 74.69 | -0.09% | 555,689 |
| Mar 10, 2025 | 76.34 | 76.75 | 74.15 | 74.76 | 74.76 | -2.98% | 649,462 |
| Mar 7, 2025 | 75.91 | 77.65 | 75.54 | 77.06 | 77.06 | 0.69% | 506,377 |
| Mar 6, 2025 | 75.41 | 77.11 | 74.91 | 76.53 | 76.53 | 0.87% | 597,140 |
| Mar 5, 2025 | 75.24 | 76.11 | 74.31 | 75.87 | 75.87 | 1.66% | 553,968 |
| Mar 4, 2025 | 76.55 | 76.55 | 73.50 | 74.63 | 74.63 | -3.86% | 619,149 |
| Mar 3, 2025 | 81.37 | 81.59 | 77.28 | 77.63 | 77.63 | -4.16% | 747,193 |