Dark

TKR
The Timken Company
stock NYSE

At Close

Jul 11, 2025 3:59:55 PM EDT

78.10USD-0.598%(-0.47)317,139

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-78.57)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

78.07USD-0.038%(-0.03)748

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	77.770	78.4300	77.2400	78.07	-0.636%	317,139	0.000%
2025-07-10	78.010	80.0700	77.4550	78.57	+1.146%	705,450	-0.636%
2025-07-09	77.570	78.4600	76.7200	77.68	+0.962%	510,063	+0.502%
2025-07-08	75.890	77.8150	75.6400	76.94	+1.880%	678,130	+1.469%
2025-07-07	75.860	76.7800	75.2100	75.52	-1.500%	623,213	+3.377%
2025-07-03	77.150	77.7300	76.2800	76.67	-0.065%	370,967	+1.826%
2025-07-02	75.810	76.9600	74.9750	76.72	+1.697%	633,522	+1.760%
2025-07-01	72.460	77.1800	72.4600	75.44	+3.983%	791,845	+3.486%
2025-06-30	73.065	73.3213	72.1600	72.55	-0.902%	578,003	+7.609%
2025-06-27	74.560	74.7300	72.3500	73.21	-1.108%	1,549,334	+6.638%
2025-06-26	73.550	75.0500	73.5500	74.03	+1.342%	978,408	+5.457%
2025-06-25	74.060	74.0600	72.9600	73.05	-0.774%	580,967	+6.872%
2025-06-24	71.830	73.9300	71.7900	73.62	+3.428%	731,781	+6.045%
2025-06-23	70.180	71.3500	69.2550	71.18	+0.879%	544,084	+9.680%
2025-06-20	71.010	71.1850	70.0650	70.56	-0.057%	616,989	+10.643%
2025-06-18	70.660	71.7300	70.4200	70.60	+0.227%	335,227	+10.581%
2025-06-17	71.000	71.7800	70.1200	70.44	-1.661%	469,371	+10.832%
2025-06-16	71.760	72.1300	70.9200	71.63	+1.344%	401,296	+8.991%
2025-06-13	70.550	71.7500	70.4100	70.68	-1.915%	351,442	+10.456%
2025-06-12	71.290	72.5700	71.2900	72.06	-0.249%	321,554	+8.340%
2025-06-11	73.480	73.7000	72.0800	72.24	-1.244%	837,989	+8.070%
2025-06-10	73.010	73.6150	72.1100	73.15	+0.716%	327,593	+6.726%
2025-06-09	72.270	73.3200	71.8400	72.63	+1.170%	343,801	+7.490%
2025-06-06	72.210	72.3000	71.3400	71.79	+1.470%	331,079	+8.748%
2025-06-05	70.790	71.2900	70.1584	70.75	+0.227%	381,827	+10.346%
2025-06-04	70.810	71.3100	70.5500	70.59	+0.028%	401,217	+10.596%
2025-06-03	68.930	70.9800	68.5900	70.57	+2.305%	710,622	+10.628%
2025-06-02	68.550	69.0300	67.1400	68.98	+0.715%	757,124	+13.178%
2025-05-30	68.970	69.6172	68.1900	68.49	-1.736%	567,287	+13.987%
2025-05-29	70.410	70.4100	69.1600	69.70	+0.158%	365,937	+12.009%
2025-05-28	70.830	71.2300	69.4600	69.59	-1.737%	374,501	+12.186%
2025-05-27	69.850	70.9700	68.8550	70.82	+3.447%	480,168	+10.237%
2025-05-23	67.660	68.7145	67.4893	68.46	-1.226%	375,851	+14.037%
2025-05-22	69.070	69.7300	68.3680	69.31	-0.316%	665,230	+12.639%
2025-05-21	71.440	72.1800	69.5050	69.53	-4.083%	627,789	+12.282%
2025-05-20	72.800	73.3100	72.1300	72.49	-0.862%	774,174	+7.698%
2025-05-19	72.220	73.4300	72.2200	73.12	-0.760%	492,026	+6.770%
2025-05-16	72.730	73.9500	72.4200	73.68	+1.642%	616,409	+5.958%
2025-05-15	72.230	72.7341	72.0800	72.49	-0.152%	497,909	+7.698%
2025-05-14	72.950	73.5200	72.0400	72.60	-0.955%	875,662	+7.534%
2025-05-13	72.880	73.6300	72.7325	73.30	+0.673%	528,525	+6.508%
2025-05-12	73.010	74.0000	71.5500	72.81	+6.106%	703,946	+7.224%
2025-05-09	68.950	69.0800	68.1600	68.62	+0.278%	504,627	+13.771%
2025-05-08	67.850	69.2700	67.2550	68.43	+3.509%	621,927	+14.087%
2025-05-07	66.840	67.4900	65.8450	66.11	-0.241%	561,044	+18.091%
2025-05-06	65.760	67.0400	65.4900	66.27	-0.136%	752,062	+17.806%
2025-05-05	65.790	67.6900	65.5400	66.36	-0.285%	873,227	+17.646%
2025-05-02	66.170	66.9900	65.5200	66.55	+3.419%	576,977	+17.310%
2025-05-01	64.780	65.7800	64.0100	64.35	+0.156%	900,257	+21.321%
2025-04-30	64.680	65.8350	62.1100	64.25	-1.563%	1,109,626	+21.510%
2025-04-29	65.290	65.8750	64.8300	65.27	-0.031%	810,980	+19.611%
2025-04-28	65.260	66.2100	64.5750	65.29	+0.523%	603,008	+19.574%
2025-04-25	64.490	65.0700	64.2100	64.95	-0.062%	376,169	+20.200%
2025-04-24	62.750	65.3500	62.2700	64.99	+3.851%	558,223	+20.126%
2025-04-23	64.040	65.3750	62.4300	62.58	+1.476%	705,397	+24.752%
2025-04-22	61.250	62.0500	60.8500	61.67	+2.459%	606,779	+26.593%
2025-04-21	60.150	60.6150	59.2200	60.19	-2.003%	495,557	+29.706%
2025-04-17	60.970	61.8300	60.7200	61.42	+0.738%	652,642	+27.108%
2025-04-16	61.270	61.9500	60.3200	60.97	-1.741%	575,970	+28.047%
2025-04-15	61.760	62.5500	61.5550	62.05	+0.259%	624,628	+25.818%
2025-04-14	62.550	62.6790	60.7300	61.89	+0.667%	622,306	+26.143%
2025-04-11	60.320	61.8800	59.4300	61.48	+2.041%	752,421	+26.984%
2025-04-10	61.530	61.7300	58.6850	60.25	-5.282%	1,077,958	+29.577%
2025-04-09	56.830	64.8750	56.2000	63.61	+10.935%	1,815,266	+22.732%
2025-04-08	61.250	61.5200	56.5200	57.34	-2.962%	1,024,791	+36.153%
2025-04-07	58.410	62.2900	57.1650	59.09	-1.664%	1,228,820	+32.120%
2025-04-04	60.980	61.8300	58.2600	60.09	-5.236%	1,855,816	+29.922%
2025-04-03	66.390	67.0300	62.7600	63.41	-9.980%	1,611,245	+23.119%
2025-04-02	67.080	70.6300	67.0600	70.44	+2.473%	893,340	+10.832%
2025-04-01	68.520	69.5908	66.7600	68.74	-4.355%	2,015,739	+13.573%
2025-03-31	71.040	72.4699	70.1800	71.87	-0.139%	526,571	+8.627%
2025-03-28	73.580	74.1250	71.0800	71.97	-2.466%	453,294	+8.476%
2025-03-27	75.080	75.1500	73.1500	73.79	-2.497%	588,529	+5.800%
2025-03-26	76.550	76.8000	75.0850	75.68	-0.968%	494,564	+3.158%
2025-03-25	76.590	77.2300	75.3850	76.42	+0.210%	741,869	+2.159%
2025-03-24	75.430	76.4300	75.2400	76.26	+2.804%	340,895	+2.373%
2025-03-21	73.830	74.4150	73.0200	74.18	-0.683%	1,049,893	+5.244%
2025-03-20	74.490	75.8800	74.3300	74.69	-0.994%	423,579	+4.525%
2025-03-19	74.600	76.0350	74.6000	75.44	+1.112%	532,100	+3.486%
2025-03-18	74.690	75.4500	74.0850	74.61	-0.785%	503,493	+4.637%
2025-03-17	74.330	75.5300	74.3300	75.20	+0.926%	349,683	+3.816%
2025-03-14	73.780	74.6799	73.5500	74.51	+2.560%	363,914	+4.778%
2025-03-13	73.100	73.7600	71.9800	72.65	-1.103%	486,923	+7.460%
2025-03-12	75.080	75.3550	73.4000	73.46	-1.647%	625,127	+6.276%
2025-03-11	75.200	75.7800	73.7040	74.69	-0.094%	551,641	+4.525%
2025-03-10	76.340	76.7500	74.1500	74.76	-2.985%	639,197	+4.428%
2025-03-07	75.910	77.6500	75.5350	77.06	+0.693%	499,011	+1.311%
2025-03-06	75.410	77.1100	74.9100	76.53	+0.870%	588,635	+2.012%
2025-03-05	75.240	76.1100	74.3100	75.87	+1.662%	536,868	+2.900%
2025-03-04	76.550	76.5500	73.5000	74.63	-3.864%	609,576	+4.609%
2025-03-03	81.370	81.5910	77.2800	77.63	-4.160%	740,938	+0.567%
2025-02-28	79.190	81.0800	78.8300	81.00	+2.157%	558,571	-3.617%
2025-02-27	79.920	80.5900	79.1600	79.29	-1.085%	424,885	-1.539%
2025-02-26	79.990	80.9400	79.8700	80.16	+0.678%	526,117	-2.607%
2025-02-25	79.900	80.7700	78.8200	79.62	-0.587%	493,132	-1.947%
2025-02-24	81.520	81.6275	80.0500	80.09	-1.428%	563,240	-2.522%
2025-02-21	84.190	84.1900	80.9100	81.25	-3.031%	538,159	-3.914%
2025-02-20	83.120	84.2600	82.4300	83.79	+0.721%	455,637	-6.827%
2025-02-19	82.260	83.4600	81.7400	83.19	-0.264%	644,398	-6.155%
2025-02-18	82.500	83.9200	82.2600	83.41	+0.313%	729,597	-6.402%
2025-02-14	83.820	83.9200	82.6450	83.15	+0.036%	662,445	-6.109%
2025-02-13	82.320	83.2800	81.9325	83.12	+1.316%	621,554	-6.076%
2025-02-12	81.340	82.1200	80.8100	82.04	-0.085%	552,422	-4.839%
2025-02-11	81.150	82.6800	80.7100	82.11	+0.711%	754,385	-4.920%
2025-02-10	82.210	82.8600	81.2500	81.53	-0.415%	1,211,180	-4.244%
2025-02-07	81.350	82.1600	80.1400	81.87	+0.726%	831,836	-4.642%
2025-02-06	82.190	82.6000	80.9900	81.28	-0.441%	999,799	-3.949%
2025-02-05	77.000	82.5100	77.0000	81.64	+3.460%	1,254,809	-4.373%
2025-02-04	78.570	79.7500	78.1500	78.91	+2.162%	1,409,362	-1.065%
2025-02-03	78.040	78.9600	76.4950	77.24	-3.775%	998,447	+1.075%
2025-01-31	80.430	82.1800	80.2000	80.27	+0.137%	1,002,089	-2.741%
2025-01-30	77.840	80.2600	77.5600	80.16	+3.794%	787,336	-2.607%
2025-01-29	76.660	77.5000	76.4600	77.23	+0.796%	422,338	+1.088%
2025-01-28	77.470	77.9400	76.1600	76.62	-0.674%	274,985	+1.892%
2025-01-27	77.100	77.5600	75.9150	77.14	+0.561%	521,278	+1.206%
2025-01-24	76.880	77.0400	76.2150	76.71	-0.039%	318,254	+1.773%
2025-01-23	76.400	76.9400	76.0900	76.74	+0.511%	308,942	+1.733%
2025-01-22	77.540	77.5400	75.9350	76.35	-1.535%	482,315	+2.253%
2025-01-21	77.510	78.8400	77.4500	77.54	+1.122%	437,779	+0.684%
2025-01-17	77.420	77.9800	76.5800	76.68	-0.208%	519,078	+1.813%
2025-01-16	76.450	77.1750	76.0200	76.84	+0.933%	507,131	+1.601%
2025-01-15	78.320	78.5250	75.8300	76.13	-0.588%	791,584	+2.548%
2025-01-14	74.820	76.6700	74.7950	76.58	+3.221%	678,257	+1.946%
2025-01-13	72.090	74.3140	72.0900	74.19	+2.162%	535,915	+5.230%
2025-01-10	73.010	73.4785	71.6300	72.62	-1.799%	611,540	+7.505%
2025-01-08	72.990	74.2800	72.2900	73.95	+0.298%	678,468	+5.571%
2025-01-07	73.970	75.1550	73.0100	73.73	-0.041%	886,069	+5.886%
2025-01-06	72.510	74.4500	72.1600	73.76	+3.103%	756,577	+5.843%
2025-01-03	69.810	71.6600	69.3450	71.54	+2.419%	558,697	+9.128%
2025-01-02	71.800	72.2200	69.7746	69.85	-2.130%	528,511	+11.768%
2024-12-31	71.000	71.6200	70.6500	71.37	+0.691%	389,889	+9.388%
2024-12-30	71.110	71.5400	70.0001	70.88	-0.839%	339,345	+10.144%
2024-12-27	71.700	72.4000	71.0800	71.48	-0.764%	170,558	+9.219%
2024-12-26	71.500	72.2000	71.3250	72.03	+0.278%	175,054	+8.385%
2024-12-24	71.280	72.0000	71.1550	71.83	+0.307%	105,573	+8.687%
2024-12-23	71.750	71.7500	70.9700	71.61	-0.028%	247,768	+9.021%
2024-12-20	70.270	72.8200	70.2000	71.63	+1.230%	975,496	+8.991%
2024-12-19	72.560	73.4900	70.3700	70.76	-1.722%	458,516	+10.331%
2024-12-18	75.000	75.5300	71.7000	72.00	-3.679%	466,290	+8.431%
2024-12-17	75.130	75.8200	74.5000	74.75	-0.147%	515,432	+4.441%
2024-12-16	75.340	75.9500	74.8200	74.86	-0.848%	475,354	+4.288%
2024-12-13	75.500	75.8800	75.0800	75.50	-0.632%	334,096	+3.404%
2024-12-12	76.970	76.9700	75.6550	75.98	-1.708%	372,134	+2.751%
2024-12-11	78.060	78.2600	76.7500	77.30	-0.438%	560,152	+0.996%
2024-12-10	78.200	78.5300	76.9150	77.64	-1.070%	457,336	+0.554%
2024-12-09	77.790	79.2250	77.3600	78.48	+2.803%	547,343	-0.522%
2024-12-06	77.460	77.5600	75.6300	76.34	+0.302%	720,854	+2.266%
2024-12-05	77.510	77.6900	76.0300	76.11	-1.501%	599,405	+2.575%
2024-12-04	77.550	77.7900	76.4000	77.27	-0.451%	631,509	+1.035%
2024-12-03	78.010	78.0788	77.1900	77.62	-0.398%	386,880	+0.580%
2024-12-02	77.420	78.1900	77.1300	77.93	+0.620%	314,158	+0.180%
2024-11-29	77.140	77.7900	76.8200	77.45	+0.846%	317,457	+0.801%
2024-11-27	76.910	77.6200	76.6000	76.80	+0.327%	259,849	+1.654%
2024-11-26	77.190	77.8100	76.3600	76.55	-1.505%	252,770	+1.986%
2024-11-25	76.690	78.6300	76.6900	77.72	+2.317%	496,389	+0.450%
2024-11-22	74.470	76.0500	74.4700	75.96	+0.984%	644,229	+2.778%
2024-11-21	74.180	75.5600	74.0055	75.22	+1.731%	456,135	+3.789%
2024-11-20	73.640	74.2100	73.3300	73.94	+0.599%	373,957	+5.586%
2024-11-19	74.360	74.3600	73.1500	73.50	-1.725%	480,947	+6.218%
2024-11-18	75.500	75.8050	74.6050	74.79	-1.058%	466,935	+4.386%
2024-11-15	75.590	75.7300	74.2200	75.59	+0.840%	527,583	+3.281%
2024-11-14	74.400	75.0900	74.0700	74.96	+0.617%	775,049	+4.149%
2024-11-13	75.310	76.2000	74.4800	74.50	-0.174%	648,823	+4.792%
2024-11-12	76.080	76.1600	74.6100	74.63	-2.470%	484,047	+4.609%
2024-11-11	76.950	77.5300	76.3300	76.52	-0.429%	540,466	+2.026%
2024-11-08	76.630	77.3000	76.0000	76.85	-0.195%	662,245	+1.588%
2024-11-07	79.240	79.4600	76.9900	77.00	-2.790%	742,960	+1.390%
2024-11-06	74.980	80.3700	74.9800	79.21	+9.105%	1,851,197	-1.439%
2024-11-05	78.000	80.7150	72.3450	72.60	-12.918%	2,251,032	+7.534%
2024-11-04	82.900	84.5800	82.9000	83.37	+0.265%	595,475	-6.357%
2024-11-01	83.790	84.8600	83.0300	83.15	+0.181%	707,398	-6.109%
2024-10-31	84.060	84.8600	83.0000	83.00	-1.530%	365,771	-5.940%
2024-10-30	84.190	85.1700	83.6600	84.29	-0.154%	534,753	-7.379%
2024-10-29	85.220	85.2200	84.1500	84.42	-1.734%	419,771	-7.522%
2024-10-28	85.450	86.5050	85.3450	85.91	+1.536%	241,903	-9.126%
2024-10-25	85.330	85.4900	84.2700	84.61	-0.106%	227,397	-7.730%
2024-10-24	84.130	84.9000	83.4250	84.70	+0.725%	313,445	-7.828%
2024-10-23	84.280	84.6900	83.9000	84.09	-0.403%	302,254	-7.159%
2024-10-22	85.380	85.4150	84.1600	84.43	-1.321%	326,352	-7.533%
2024-10-21	86.680	86.8775	85.3700	85.56	-1.757%	348,707	-8.754%
2024-10-18	87.400	87.5200	86.8400	87.09	-0.172%	374,514	-10.357%
2024-10-17	86.580	87.2900	86.1150	87.24	+0.727%	406,471	-10.511%
2024-10-16	85.610	87.1200	85.4700	86.61	+1.894%	551,265	-9.860%
2024-10-15	84.530	86.1800	84.4275	85.00	+0.413%	596,708	-8.153%
2024-10-14	83.960	84.7400	83.2700	84.65	+0.726%	326,249	-7.773%
2024-10-11	82.170	84.2800	82.1700	84.04	+2.638%	475,448	-7.104%
2024-10-10	82.090	82.1950	80.7400	81.88	-0.824%	356,066	-4.653%
2024-10-09	81.290	83.1150	81.2900	82.56	+1.512%	494,175	-5.438%
2024-10-08	82.830	82.8300	81.1450	81.33	-2.106%	482,879	-4.008%
2024-10-07	83.170	83.9800	82.4500	83.08	-0.977%	283,171	-6.030%
2024-10-04	83.540	83.9400	82.7150	83.90	+2.018%	484,158	-6.949%
2024-10-03	82.120	82.6800	81.8350	82.24	-0.700%	303,950	-5.071%
2024-10-02	83.530	84.2800	82.8000	82.82	-1.264%	272,838	-5.735%
2024-10-01	84.290	84.4350	82.6200	83.88	-0.486%	347,707	-6.927%
2024-09-30	84.690	85.2000	83.3750	84.29	-0.800%	340,941	-7.379%
2024-09-27	85.460	86.9200	83.9500	84.97	+0.212%	599,614	-8.121%
2024-09-26	83.510	85.2000	83.0900	84.79	+3.226%	434,285	-7.925%
2024-09-25	84.350	84.4200	82.1010	82.14	-2.133%	607,648	-4.955%
2024-09-24	84.000	84.7800	83.8200	83.93	+0.829%	307,454	-6.982%
2024-09-23	82.730	83.3600	82.5450	83.24	+0.787%	314,890	-6.211%
2024-09-20	83.730	83.7300	82.3100	82.59	-1.854%	1,060,583	-5.473%
2024-09-19	83.210	84.1600	82.3614	84.15	+3.582%	474,557	-7.225%
2024-09-18	81.840	83.3600	80.9900	81.24	-0.417%	432,815	-3.902%
2024-09-17	81.370	82.4600	80.5000	81.58	+1.178%	585,461	-4.303%
2024-09-16	80.220	80.8500	79.8500	80.63	+1.078%	556,786	-3.175%
2024-09-13	79.430	80.0400	79.3201	79.77	+1.218%	464,729	-2.131%
2024-09-12	79.060	79.4000	78.1800	78.81	-0.203%	575,473	-0.939%
2024-09-11	78.740	79.5000	76.7450	78.97	+0.076%	487,314	-1.140%
2024-09-10	79.060	79.7200	78.2700	78.91	+0.114%	453,849	-1.065%
2024-09-09	78.710	80.1700	77.7700	78.82	+0.587%	509,521	-0.952%
2024-09-06	78.990	80.2800	78.2600	78.36	-0.923%	238,244	-0.370%
2024-09-05	79.120	80.0400	77.8700	79.09	-0.164%	520,255	-1.290%
2024-09-04	80.000	80.5000	78.1400	79.22	-2.137%	713,142	-1.452%
2024-09-03	83.510	84.4000	80.6600	80.95	-4.235%	408,504	-3.558%
2024-08-30	84.010	84.5500	83.4500	84.53	+0.883%	264,455	-7.642%
2024-08-29	83.560	84.6350	82.9000	83.79	+1.025%	289,552	-6.827%
2024-08-28	82.900	83.7150	82.8350	82.94	-0.313%	231,531	-5.872%
2024-08-27	84.450	84.4500	82.8700	83.20	-1.864%	220,722	-6.166%
2024-08-26	85.050	86.2300	84.5500	84.78	+0.094%	288,277	-7.915%
2024-08-23	83.020	85.0850	82.9200	84.70	+2.604%	297,541	-7.828%
2024-08-22	83.240	83.5900	82.2600	82.55	-0.853%	265,840	-5.427%
2024-08-21	82.400	83.2900	81.8000	83.26	+1.748%	401,513	-6.233%
2024-08-20	83.000	83.5000	81.7000	81.83	-2.269%	402,831	-4.595%
2024-08-19	83.450	83.8299	82.8650	83.73	+0.867%	267,280	-6.760%
2024-08-16	82.860	83.7400	82.5090	83.01	+0.133%	472,447	-5.951%
2024-08-15	83.200	84.0200	82.6700	82.90	+1.444%	472,013	-5.826%
2024-08-14	81.570	82.0050	80.9800	81.72	+0.221%	308,378	-4.466%
2024-08-13	80.700	81.6300	80.0900	81.54	+1.544%	400,963	-4.256%
2024-08-12	80.950	80.9500	79.7500	80.30	-0.729%	327,395	-2.777%
2024-08-09	81.380	81.4100	79.9500	80.89	-0.222%	314,026	-3.486%
2024-08-08	81.190	81.1900	79.9900	81.07	+1.376%	528,346	-3.701%
2024-08-07	81.890	82.4950	79.7800	79.97	-1.296%	457,680	-2.376%
2024-08-06	81.080	82.4600	80.0900	81.02	+0.099%	471,312	-3.641%
2024-08-05	79.110	81.6650	77.7075	80.94	-0.626%	745,181	-3.546%
2024-08-02	82.330	82.5600	79.9950	81.45	-3.609%	619,271	-4.150%
2024-08-01	84.690	86.9300	83.1500	84.50	-2.818%	608,579	-7.609%
2024-07-31	86.200	90.4900	83.1401	86.95	+1.625%	798,704	-10.213%
2024-07-30	85.450	86.3100	84.3000	85.56	+0.659%	869,891	-8.754%
2024-07-29	85.240	85.4000	84.1150	85.00	-0.305%	446,175	-8.153%
2024-07-26	84.900	86.0550	84.3200	85.26	+2.010%	492,115	-8.433%
2024-07-25	80.640	84.7100	80.6400	83.58	+3.813%	576,579	-6.592%
2024-07-24	83.080	83.8400	80.3500	80.51	-3.627%	659,673	-3.031%
2024-07-23	83.580	84.1750	82.8700	83.54	-0.536%	345,638	-6.548%
2024-07-22	84.260	84.6000	82.6950	83.99	+0.587%	406,899	-7.048%
2024-07-19	84.680	84.6800	82.8400	83.50	-1.510%	273,352	-6.503%
2024-07-18	85.910	88.5850	84.6500	84.78	-2.451%	328,836	-7.915%
2024-07-17	87.460	88.5400	86.7900	86.91	-1.115%	594,856	-10.171%
2024-07-16	84.990	87.9500	84.6700	87.89	+4.073%	470,239	-11.173%
2024-07-15	83.600	85.2100	83.6000	84.45	+1.295%	347,454	-7.555%
2024-07-12	83.000	84.2500	82.0100	83.37	+1.720%	383,832	-6.357%
2024-07-11	80.660	82.9600	80.2950	81.96	+2.900%	475,762	-4.746%
2024-07-10	79.130	79.8200	78.8700	79.65	+0.951%	289,761	-1.984%
2024-07-09	79.330	79.7300	78.5200	78.90	-0.730%	352,884	-1.052%
2024-07-08	79.340	79.8500	78.8500	79.48	+0.850%	653,581	-1.774%
2024-07-05	79.670	79.8200	78.5000	78.81	-1.377%	720,566	-0.939%
2024-07-03	79.860	80.5050	79.2600	79.91	+0.465%	309,348	-2.303%
2024-07-02	79.060	79.7400	78.6200	79.54	+0.684%	673,420	-1.848%
2024-07-01	80.560	80.7625	78.9700	79.00	-1.410%	417,729	-1.177%
2024-06-28	80.120	81.3400	79.6400	80.13	+0.263%	660,191	-2.571%
2024-06-27	80.030	80.3100	79.3300	79.92	-0.150%	434,298	-2.315%
2024-06-26	80.070	80.4800	79.1200	80.04	-0.584%	433,573	-2.461%
2024-06-25	81.940	82.0000	80.0500	80.51	-2.282%	440,957	-3.031%
2024-06-24	82.050	83.1600	81.7350	82.39	+0.647%	282,830	-5.243%
2024-06-21	81.480	82.2075	81.0100	81.86	+0.269%	497,812	-4.630%
2024-06-20	82.090	82.9900	81.6300	81.64	-0.862%	347,940	-4.373%
2024-06-18	81.570	82.4300	81.2000	82.35	+0.525%	401,330	-5.197%
2024-06-17	80.540	82.1250	79.8300	81.92	+1.575%	319,647	-4.700%
2024-06-14	82.140	82.1400	79.5500	80.65	-3.552%	698,151	-3.199%
2024-06-13	83.860	84.1550	82.5000	83.62	-0.842%	276,068	-6.637%
2024-06-12	84.560	86.1800	84.0800	84.33	+1.725%	251,312	-7.423%
2024-06-11	82.570	83.3900	81.9800	82.90	-0.837%	338,848	-5.826%
2024-06-10	82.810	84.6100	82.8100	83.60	+0.036%	350,788	-6.615%
2024-06-07	83.210	84.0700	82.9900	83.57	-0.203%	235,137	-6.581%
2024-06-06	84.570	84.7700	83.2800	83.74	-1.273%	270,885	-6.771%
2024-06-05	84.100	85.1000	83.8000	84.82	+1.302%	289,727	-7.958%
2024-06-04	85.010	85.6400	83.4000	83.73	-2.093%	354,843	-6.760%
2024-06-03	87.560	87.5600	84.8300	85.52	-1.577%	430,182	-8.711%
2024-05-31	86.780	87.2250	85.2700	86.89	+0.532%	460,320	-10.151%
2024-05-30	84.210	86.6700	84.2100	86.43	+2.856%	395,503	-9.673%
2024-05-29	84.880	85.4000	83.8800	84.03	-1.880%	287,463	-7.093%
2024-05-28	87.480	87.6300	85.4100	85.64	-1.654%	488,938	-8.839%
2024-05-24	88.320	88.5400	86.6600	87.08	-0.989%	549,316	-10.347%
2024-05-23	90.940	90.9400	86.8800	87.95	-2.710%	608,116	-11.234%
2024-05-22	91.580	91.7700	89.9500	90.40	-1.536%	219,359	-13.639%
2024-05-21	91.500	91.9660	91.1801	91.81	-0.011%	264,441	-14.966%
2024-05-20	90.890	92.3400	90.6500	91.82	+1.313%	335,041	-14.975%
2024-05-17	90.910	91.0100	90.0400	90.63	-0.176%	304,595	-13.859%
2024-05-16	92.460	93.0400	90.7350	90.79	-2.481%	386,213	-14.010%
2024-05-15	93.130	93.6600	92.8600	93.10	+0.768%	368,070	-16.144%
2024-05-14	91.970	92.6157	91.5500	92.39	+1.116%	420,576	-15.500%
2024-05-13	92.130	92.3000	91.1600	91.37	-0.392%	284,982	-14.556%
2024-05-10	91.790	92.3075	91.3200	91.73	+0.438%	357,419	-14.892%
2024-05-09	89.740	91.4250	89.7100	91.33	+1.681%	340,266	-14.519%
2024-05-08	89.180	90.0200	89.1000	89.82	-0.211%	391,636	-13.082%
2024-05-07	89.250	91.2500	89.2095	90.01	+0.390%	533,207	-13.265%
2024-05-06	90.580	91.0000	89.4000	89.66	+0.190%	475,809	-12.927%
2024-05-03	90.480	90.6700	88.8800	89.49	+0.359%	404,573	-12.761%
2024-05-02	88.130	89.3700	87.2000	89.17	+1.920%	593,246	-12.448%
2024-05-01	89.920	90.1100	86.6800	87.49	-1.939%	732,240	-10.767%
2024-04-30	91.530	94.7050	89.0900	89.22	+2.907%	1,421,531	-12.497%
2024-04-29	85.360	86.8600	85.1400	86.70	+2.024%	874,694	-9.954%
2024-04-26	85.040	86.1100	84.9000	84.98	+0.153%	500,284	-8.131%
2024-04-25	85.230	85.4950	83.9000	84.85	-1.360%	476,814	-7.991%
2024-04-24	86.680	87.5000	85.3600	86.02	-0.681%	438,922	-9.242%
2024-04-23	85.920	87.6700	85.5701	86.61	+1.074%	306,406	-9.860%
2024-04-22	85.630	86.8700	84.9550	85.69	+0.222%	503,599	-8.893%
2024-04-19	84.020	85.6100	83.8300	85.50	+1.556%	452,173	-8.690%
2024-04-18	84.360	85.5156	83.9100	84.19	+0.429%	520,425	-7.269%
2024-04-17	85.270	85.6400	83.8000	83.83	-1.109%	309,483	-6.871%
2024-04-16	84.600	85.3500	83.6300	84.77	-0.329%	461,010	-7.904%
2024-04-15	86.170	86.9200	84.7800	85.05	+0.295%	327,033	-8.207%
2024-04-12	85.900	86.3500	84.4700	84.80	-2.045%	266,708	-7.936%
2024-04-11	86.970	87.3400	84.4900	86.57	-0.104%	474,835	-9.819%
2024-04-10	86.990	87.9200	85.7700	86.66	-2.068%	491,381	-9.912%
2024-04-09	88.510	88.8250	87.0700	88.49	+0.295%	286,198	-11.775%
2024-04-08	88.540	89.0900	88.0100	88.23	+0.455%	351,158	-11.515%
2024-04-05	86.010	87.8700	85.3900	87.83	+1.844%	435,440	-11.112%
2024-04-04	88.340	89.0000	85.8540	86.24	-1.316%	391,169	-9.474%
2024-04-03	86.410	87.6400	85.5100	87.39	+1.146%	329,496	-10.665%
2024-04-02	86.770	87.1700	86.3150	86.40	-1.651%	462,120	-9.641%
2024-04-01	87.550	88.0300	86.7400	87.85	+0.480%	494,692	-11.133%
2024-03-28	88.030	88.2752	87.2600	87.43	-0.806%	373,351	-10.706%
2024-03-27	86.920	88.1400	86.6100	88.14	+2.239%	414,917	-11.425%
2024-03-26	86.800	87.1200	86.1800	86.21	-0.335%	457,291	-9.442%
2024-03-25	87.590	88.0800	86.5000	86.50	-1.256%	331,795	-9.746%
2024-03-22	89.420	89.6400	87.5400	87.60	-1.860%	303,038	-10.879%
2024-03-21	88.640	89.5950	88.0100	89.26	+3.238%	508,797	-12.536%
2024-03-20	84.770	86.8600	84.4500	86.46	+1.778%	452,883	-9.704%
2024-03-19	84.240	85.3600	84.0800	84.95	+0.485%	402,436	-8.099%
2024-03-18	85.630	86.0550	84.5400	84.54	-0.740%	506,387	-7.653%
2024-03-15	84.920	86.4950	84.6800	85.17	-0.304%	1,042,183	-8.336%
2024-03-14	87.210	87.5500	84.9300	85.43	-1.861%	422,407	-8.615%
2024-03-13	86.560	87.5100	86.3000	87.05	+0.566%	393,522	-10.316%
2024-03-12	86.040	86.6800	85.6050	86.56	+0.851%	413,671	-9.808%
2024-03-11	85.930	86.3900	84.9150	85.83	-0.545%	322,837	-9.041%
2024-03-08	86.470	87.1500	85.9200	86.30	+0.512%	425,913	-9.537%
2024-03-07	85.630	86.2200	84.7800	85.86	+1.036%	393,473	-9.073%
2024-03-06	83.880	85.0300	83.6400	84.98	+2.176%	622,317	-8.131%
2024-03-05	84.740	85.4800	82.9100	83.17	-2.474%	432,069	-6.132%
2024-03-04	84.960	86.0500	84.7900	85.28	+0.816%	539,123	-8.455%
2024-03-01	84.510	84.6300	83.5100	84.59	+0.714%	463,263	-7.708%
2024-02-29	84.430	85.3900	83.4500	83.99	+0.071%	513,335	-7.048%
2024-02-28	83.120	85.1400	83.0900	83.93	+0.467%	739,207	-6.982%
2024-02-27	81.780	84.6700	81.7800	83.54	+2.265%	920,622	-6.548%
2024-02-26	80.390	81.8200	80.0000	81.69	+1.177%	482,603	-4.431%
2024-02-23	80.890	80.9700	80.2700	80.74	+0.136%	364,598	-3.307%
2024-02-22	80.450	80.6500	79.7700	80.63	+0.926%	386,695	-3.175%
2024-02-21	79.700	80.4850	79.2600	79.89	+0.150%	298,082	-2.278%
2024-02-20	80.090	81.0000	79.5600	79.77	-2.374%	615,133	-2.131%
2024-02-16	80.820	82.5600	80.7200	81.71	+0.307%	497,431	-4.455%
2024-02-15	81.570	82.6000	81.2100	81.46	+0.481%	657,822	-4.162%
2024-02-14	80.830	81.6000	80.2800	81.07	+1.477%	598,973	-3.701%
2024-02-13	81.320	81.4600	79.1500	79.89	-4.403%	566,889	-2.278%
2024-02-12	82.550	84.3100	82.2750	83.57	+1.223%	624,765	-6.581%
2024-02-09	80.740	82.7000	80.2900	82.56	+2.330%	480,094	-5.438%
2024-02-08	81.290	81.8700	80.2500	80.68	-1.091%	593,875	-3.235%
2024-02-07	81.910	82.1600	80.5200	81.57	+0.542%	756,973	-4.291%
2024-02-06	81.690	82.9600	80.7700	81.13	-1.181%	861,041	-3.772%
2024-02-05	81.040	85.0000	80.1800	82.10	-4.446%	1,529,745	-4.909%
2024-02-02	84.380	86.4200	83.4500	85.92	+0.916%	987,223	-9.136%
2024-02-01	82.610	85.3150	82.2500	85.14	+3.943%	754,227	-8.304%
2024-01-31	82.640	84.0800	81.9000	81.91	-0.895%	783,508	-4.688%
2024-01-30	82.500	83.5450	82.2800	82.65	-0.193%	378,898	-5.541%
2024-01-29	81.450	82.8700	81.3000	82.81	+1.695%	473,202	-5.724%
2024-01-26	82.080	82.6700	81.1600	81.43	-0.416%	434,232	-4.126%
2024-01-25	80.600	81.9000	80.3100	81.77	+2.933%	455,653	-4.525%
2024-01-24	81.010	81.0400	79.0100	79.44	-1.096%	288,669	-1.725%
2024-01-23	81.490	81.8000	79.8900	80.32	+0.576%	410,970	-2.801%
2024-01-22	79.410	80.2900	79.4100	79.86	+1.242%	317,866	-2.241%
2024-01-19	78.270	78.9150	77.3500	78.88	+0.805%	267,311	-1.027%

document.getElementById("b75kDf").onerror = function(){this.style.display='none';}; .dark-mode .SpqLK2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SpqLK2{ color: #333333; background-color: white; border: 2px solid #333333; }TKRThe Timken Companystock NYSE

TKR
The Timken Company
stock NYSE