Dark

TKR
The Timken Company
stock NYSE

Market Open

Jul 31, 2026 12:52:28 PM EDT

138.32USD+1.601%(+2.18)157,452

138.01Bid 144.96Ask 6.95Spread

Pre-market

Jul 30, 2026 8:08:30 AM EDT

134.40USD+1.649%(+2.18)0

After-hours

Jul 30, 2026 4:35:30 PM EDT

136.11USD-0.022%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	138.0100	138.4300	136.1900	138.3200	+1.624%	157,452	0.000%
2026-07-30	135.2100	137.7599	134.0900	136.1100	+2.942%	736,826	+1.624%
2026-07-29	138.5000	138.9300	131.2200	132.2200	-5.503%	1,300,149	+4.614%
2026-07-28	139.9100	141.6350	138.6000	139.9200	-0.836%	1,006,670	-1.144%
2026-07-27	141.8700	143.1697	138.0450	141.1000	-0.142%	481,522	-1.970%
2026-07-24	141.6500	142.8800	140.3600	141.3000	+0.291%	643,158	-2.109%
2026-07-23	140.4100	143.1800	139.9950	140.8900	-0.530%	756,980	-1.824%
2026-07-22	138.6200	142.0300	137.7100	141.6400	+1.819%	803,513	-2.344%
2026-07-21	137.5000	139.7600	134.6500	139.1100	+3.520%	605,630	-0.568%
2026-07-20	139.1400	139.4800	133.3600	134.3800	-2.468%	625,373	+2.932%
2026-07-17	135.0100	139.4600	132.5200	137.7800	+0.065%	809,337	+0.392%
2026-07-16	137.6800	141.2800	135.9500	137.6900	-1.276%	918,820	+0.458%
2026-07-15	140.6100	140.6100	136.9300	139.4700	-0.093%	475,431	-0.825%
2026-07-14	141.0900	142.5100	137.6200	139.6000	+0.911%	599,412	-0.917%
2026-07-13	137.0400	141.7900	136.9950	138.3400	+0.750%	838,903	-0.014%
2026-07-10	137.8400	140.2699	137.0300	137.3100	-0.450%	748,890	+0.736%
2026-07-09	140.0300	140.1900	137.7400	137.9300	+0.510%	599,189	+0.283%
2026-07-08	136.8800	137.5450	134.7350	137.2300	-0.601%	913,899	+0.794%
2026-07-07	143.2700	143.2700	136.3700	138.0600	-3.021%	955,878	+0.188%
2026-07-06	141.7600	142.4800	139.1100	142.3600	+2.300%	959,273	-2.838%
2026-07-02	142.7000	143.3600	136.6050	139.1600	-1.827%	1,074,587	-0.604%
2026-07-01	145.4600	145.5950	140.9490	141.7500	-2.457%	1,286,447	-2.420%
2026-06-30	144.9500	146.3700	143.5110	145.3200	+1.268%	836,503	-4.817%
2026-06-29	140.1700	143.5000	139.5350	143.5000	+1.615%	791,302	-3.610%
2026-06-26	142.3100	142.4700	139.2400	141.2200	-1.937%	1,359,869	-2.054%
2026-06-25	141.0000	145.6105	141.0000	144.0100	+4.363%	785,907	-3.951%
2026-06-24	137.7400	140.1400	137.2100	137.9900	+0.254%	926,950	+0.239%
2026-06-23	138.5000	140.1650	134.0000	137.6400	-3.050%	1,164,745	+0.494%
2026-06-22	141.7800	144.2500	140.5700	141.9700	-0.274%	1,020,334	-2.571%
2026-06-18	141.6100	142.8000	140.2500	142.3600	+2.123%	1,650,904	-2.838%
2026-06-17	140.6900	143.5612	138.3950	139.4000	-0.627%	848,398	-0.775%
2026-06-16	140.0000	142.1204	139.9600	140.2800	+0.834%	940,108	-1.397%
2026-06-15	140.5200	142.9200	138.7800	139.1200	+1.503%	1,228,309	-0.575%
2026-06-12	138.7300	139.2086	135.8700	137.0600	-0.247%	930,530	+0.919%
2026-06-11	133.9700	137.5100	132.2900	137.4000	+3.784%	1,222,327	+0.670%
2026-06-10	136.5500	139.7699	132.2400	132.3900	-3.428%	1,135,549	+4.479%
2026-06-09	136.6900	139.4300	132.5800	137.0900	+1.797%	1,579,194	+0.897%
2026-06-08	133.2400	136.5900	132.0501	134.6700	+2.154%	1,452,259	+2.710%
2026-06-05	133.8000	134.1150	129.7700	131.8300	-1.369%	1,106,951	+4.923%
2026-06-04	131.8200	133.9999	130.6000	133.6600	+1.396%	739,164	+3.486%
2026-06-03	131.5900	133.1350	130.2901	131.8200	-0.061%	863,096	+4.931%
2026-06-02	127.9200	132.3850	127.9200	131.9000	+4.236%	1,133,690	+4.867%
2026-06-01	126.1700	128.0300	123.8700	126.5400	-1.125%	1,156,743	+9.309%
2026-05-29	126.6300	128.6100	126.0650	127.9800	+0.947%	1,000,439	+8.079%
2026-05-28	126.1600	126.8200	123.7300	126.7800	-0.299%	746,779	+9.102%
2026-05-27	127.0000	128.3123	126.4050	127.1600	-0.204%	991,335	+8.776%
2026-05-26	123.0000	127.8100	122.2200	127.4200	+6.228%	1,903,821	+8.554%
2026-05-22	120.3200	121.0000	118.7150	119.9500	+0.858%	1,011,380	+15.315%
2026-05-21	117.0800	120.2050	114.9500	118.9300	+1.476%	1,318,180	+16.304%
2026-05-20	110.3800	118.3500	110.2550	117.2000	+7.169%	1,940,398	+18.020%
2026-05-19	111.0000	111.0000	107.1500	109.3600	-2.989%	1,294,847	+26.481%
2026-05-18	114.8800	115.6342	111.7815	112.7300	-1.537%	984,108	+22.700%
2026-05-15	116.5600	116.5600	113.4450	114.4900	-1.927%	1,289,518	+20.814%
2026-05-14	117.4800	118.1400	115.6400	116.7400	+0.864%	764,332	+18.486%
2026-05-13	117.1400	118.2700	114.9800	115.7400	-1.178%	1,265,117	+19.509%
2026-05-12	116.8100	117.1700	114.0100	117.1200	-0.230%	712,815	+18.101%
2026-05-11	118.5400	119.1900	115.9450	117.3900	-0.492%	1,010,225	+17.829%
2026-05-08	117.2500	118.4000	115.1900	117.9700	+1.401%	831,505	+17.250%
2026-05-07	119.7700	120.6475	116.0100	116.3400	-2.807%	1,121,692	+18.893%
2026-05-06	118.6900	123.6700	113.0000	119.7000	+9.185%	2,211,562	+15.556%
2026-05-05	108.0500	110.7400	107.9950	109.6300	+2.343%	888,955	+26.170%
2026-05-04	108.3400	109.1200	105.4900	107.1200	-1.725%	1,309,407	+29.126%
2026-05-01	111.0000	111.0000	108.7400	109.0000	-1.704%	1,152,233	+26.899%
2026-04-30	107.4600	111.6400	107.2900	110.8900	+4.093%	1,165,318	+24.736%
2026-04-29	107.9900	108.5300	105.5900	106.5300	-0.327%	1,041,960	+29.841%
2026-04-28	108.5100	108.9450	106.2200	106.8800	-1.674%	653,025	+29.416%
2026-04-27	107.7100	109.3600	107.2400	108.7000	+1.399%	514,519	+27.249%
2026-04-24	108.7300	109.2900	106.6900	107.2000	-1.380%	472,167	+29.030%
2026-04-23	107.4400	109.9600	106.7800	108.7000	+1.789%	529,498	+27.249%
2026-04-22	109.4100	109.4300	106.1000	106.7900	-1.802%	701,413	+29.525%
2026-04-21	108.5700	111.0100	108.2700	108.7500	+0.277%	630,363	+27.191%
2026-04-20	107.3800	108.9300	107.3800	108.4500	+0.734%	828,666	+27.543%
2026-04-17	105.2400	109.6300	105.2400	107.6600	+3.599%	844,591	+28.479%
2026-04-16	103.6000	104.8600	102.4300	103.9200	+0.183%	557,886	+33.102%
2026-04-15	106.1000	106.5600	102.4000	103.7300	-2.884%	755,363	+33.346%
2026-04-14	107.3700	107.8350	105.9800	106.8100	-0.084%	639,877	+29.501%
2026-04-13	106.3100	106.9900	105.1450	106.9000	+0.141%	696,070	+29.392%
2026-04-10	107.7200	107.7200	106.3600	106.7500	-0.159%	498,008	+29.574%
2026-04-09	105.5200	107.4300	105.5200	106.9200	+0.982%	560,869	+29.368%
2026-04-08	103.2200	106.9000	103.2200	105.8800	+6.766%	762,906	+30.638%
2026-04-07	98.4100	99.8700	98.0150	99.1700	+0.232%	433,148	+39.478%
2026-04-06	98.5600	99.0300	97.4200	98.9400	+0.020%	566,686	+39.802%
2026-04-02	98.9000	101.3200	97.3401	98.9200	-3.077%	508,051	+39.830%
2026-04-01	101.2800	103.1200	101.1000	102.0600	+1.482%	888,727	+35.528%
2026-03-31	97.7400	100.9900	97.2000	100.5700	+4.826%	776,485	+37.536%
2026-03-30	98.8800	98.8800	95.2750	95.9400	-1.661%	695,367	+44.173%
2026-03-27	98.4300	98.7175	97.0650	97.5600	-1.514%	759,420	+41.779%
2026-03-26	98.8200	101.0900	98.4200	99.0600	-2.787%	606,715	+39.633%
2026-03-25	102.3400	103.2600	100.7150	101.9000	+0.861%	487,871	+35.741%
2026-03-24	97.8000	102.2900	97.7300	101.0300	+2.061%	651,462	+36.910%
2026-03-23	98.5100	101.1700	97.6800	98.9900	+3.927%	699,172	+39.731%
2026-03-20	97.2400	97.9699	94.1800	95.2500	-2.248%	1,015,263	+45.218%
2026-03-19	96.8500	97.9300	95.7500	97.4400	-0.804%	612,018	+41.954%
2026-03-18	98.5000	100.0400	98.0250	98.2300	-0.365%	493,717	+40.812%
2026-03-17	99.5500	100.6100	97.0100	98.5900	-0.152%	642,767	+40.298%
2026-03-16	98.7300	99.4500	98.3100	98.7400	+1.230%	721,637	+40.085%
2026-03-13	100.5900	101.4600	96.9100	97.5400	-2.166%	782,864	+41.808%
2026-03-12	101.7000	102.2900	99.3100	99.7000	-3.513%	517,484	+38.736%
2026-03-11	101.6500	103.5850	100.5000	103.3300	+1.125%	857,286	+33.862%
2026-03-10	100.6000	104.5800	99.9400	102.1800	+1.591%	781,760	+35.369%
2026-03-09	97.7900	101.1200	96.2700	100.5800	+0.903%	1,130,275	+37.522%
2026-03-06	100.6000	100.8600	97.5300	99.6800	-3.270%	1,474,447	+38.764%
2026-03-05	104.4100	105.9150	102.1250	103.0500	-2.406%	808,108	+34.226%
2026-03-04	107.6000	107.9700	105.5500	105.5900	-0.929%	553,971	+30.997%
2026-03-03	106.2700	107.5200	104.5200	106.5800	-3.100%	981,260	+29.780%
2026-03-02	106.5300	110.9800	104.5300	109.9900	+1.486%	1,272,529	+25.757%
2026-02-27	108.6800	108.6800	106.6500	108.3800	-1.365%	939,043	+27.625%
2026-02-26	108.2600	110.2100	106.5200	109.8800	+2.034%	591,369	+25.883%
2026-02-25	110.2200	110.2200	106.0200	107.6900	-1.671%	679,891	+28.443%
2026-02-24	107.4500	110.5100	107.4500	109.5200	+1.567%	666,317	+26.297%
2026-02-23	108.0000	108.6950	106.2850	107.8300	-0.305%	679,582	+28.276%
2026-02-20	106.5700	108.9800	105.7000	108.1600	+0.980%	564,841	+27.885%
2026-02-19	106.4900	107.4000	105.3700	107.1100	-0.112%	550,342	+29.138%
2026-02-18	106.1400	108.7000	105.8650	107.2300	+1.601%	999,953	+28.994%
2026-02-17	107.3500	107.9800	105.1800	105.5400	-2.133%	717,821	+31.059%
2026-02-13	107.2400	108.5800	105.7200	107.8400	+0.456%	748,887	+28.264%
2026-02-12	109.7100	110.6500	106.8300	107.3500	-1.351%	1,015,751	+28.850%
2026-02-11	110.1900	111.3900	108.2700	108.8200	-0.539%	887,792	+27.109%
2026-02-10	108.8700	110.5900	107.8576	109.4100	+0.441%	1,046,659	+26.424%
2026-02-09	107.3700	109.4300	105.3600	108.9300	+2.725%	951,673	+26.981%
2026-02-06	103.2500	106.9900	101.6700	106.0400	+3.808%	1,410,617	+30.441%
2026-02-05	99.2900	102.3400	98.5000	102.1500	+3.192%	1,979,514	+35.409%
2026-02-04	95.1200	101.4300	95.0000	98.9900	+2.964%	2,550,642	+39.731%
2026-02-03	95.2100	97.3150	94.4150	96.1400	+1.211%	942,106	+43.874%
2026-02-02	92.9000	95.3100	92.6000	94.9900	+1.932%	745,497	+45.615%
2026-01-30	93.1300	93.8900	91.9100	93.1900	-1.020%	999,604	+48.428%
2026-01-29	94.2100	94.8800	92.1450	94.1500	+0.803%	671,746	+46.914%
2026-01-28	93.7100	94.6600	92.5450	93.4000	-0.522%	824,028	+48.094%
2026-01-27	94.0000	94.9799	93.5600	93.8900	-0.138%	571,273	+47.321%
2026-01-26	94.4000	94.6600	93.0000	94.0200	+0.085%	780,566	+47.118%
2026-01-23	94.7500	94.9100	92.5850	93.9400	-0.698%	820,633	+47.243%
2026-01-22	94.6300	95.1900	93.9400	94.6000	+0.756%	753,104	+46.216%
2026-01-21	91.8500	94.6800	90.9701	93.8900	+3.574%	910,175	+47.321%
2026-01-20	91.8600	92.2600	90.3400	90.6500	-3.100%	441,274	+52.587%
2026-01-16	93.3600	94.1000	92.7100	93.5500	-0.192%	449,215	+47.857%
2026-01-15	92.7000	94.4000	92.2450	93.7300	+1.980%	675,390	+47.573%
2026-01-14	92.0000	92.4000	91.1500	91.9100	+0.251%	675,262	+50.495%
2026-01-13	91.5600	92.6500	91.2100	91.6800	+0.936%	1,041,269	+50.873%
2026-01-12	90.6400	91.3500	90.1300	90.8300	-0.373%	581,818	+52.284%
2026-01-09	90.9800	91.9400	90.3000	91.1700	+0.629%	528,078	+51.717%
2026-01-08	87.5900	91.0400	87.1700	90.6000	+2.896%	681,685	+52.671%
2026-01-07	90.5500	90.7550	87.9500	88.0500	-3.189%	856,566	+57.093%
2026-01-06	87.9800	91.0000	87.6400	90.9500	+2.954%	649,040	+52.084%
2026-01-05	85.9800	88.6100	85.4700	88.3400	+2.376%	843,344	+56.577%
2026-01-02	84.9200	86.3500	84.2001	86.2900	+2.567%	638,097	+60.297%
2025-12-31	85.8100	85.9543	84.0800	84.1300	-1.958%	483,563	+64.412%
2025-12-30	86.4300	86.6700	85.7301	85.8100	-0.602%	349,900	+61.193%
2025-12-29	86.0200	86.5900	85.8500	86.3300	-0.220%	532,752	+60.222%
2025-12-26	86.1700	86.5500	85.5500	86.5200	+0.581%	284,530	+59.871%
2025-12-24	85.9100	86.9600	85.6500	86.0200	-0.081%	214,397	+60.800%
2025-12-23	86.2700	86.6200	85.9050	86.0900	-0.290%	500,820	+60.669%
2025-12-22	85.7800	87.2050	85.6050	86.3400	+1.267%	555,579	+60.204%
2025-12-19	85.2200	85.3600	84.5200	85.2600	+0.400%	774,524	+62.233%
2025-12-18	85.0900	85.9900	84.7600	84.9200	+0.927%	735,156	+62.883%
2025-12-17	85.5400	86.8000	83.7600	84.1400	-1.900%	692,620	+64.393%
2025-12-16	86.9800	87.6100	84.9300	85.7700	-1.425%	685,101	+61.269%
2025-12-15	87.7800	87.7900	86.3600	87.0100	-0.423%	720,424	+58.970%
2025-12-12	88.9200	88.9200	86.2700	87.3800	-1.499%	795,383	+58.297%
2025-12-11	87.8400	89.2100	87.1900	88.7100	+1.348%	735,046	+55.924%
2025-12-10	83.6000	87.7300	83.6000	87.5300	+5.255%	1,189,644	+58.026%
2025-12-09	82.9800	84.3800	82.6150	83.1600	-0.336%	825,696	+66.330%
2025-12-08	82.8800	83.7800	82.5200	83.4400	+0.276%	845,182	+65.772%
2025-12-05	82.4200	83.8700	82.2200	83.2100	+0.544%	760,890	+66.230%
2025-12-04	82.0100	83.2900	81.7400	82.7600	+0.291%	510,199	+67.134%
2025-12-03	80.1600	82.8500	79.9200	82.5200	+3.383%	784,300	+67.620%
2025-12-02	80.2200	80.5000	79.5650	79.8200	-0.163%	539,233	+73.290%
2025-12-01	80.7300	82.0100	79.7500	79.9500	-1.769%	947,074	+73.008%
2025-11-28	80.8200	81.7500	80.8200	81.3900	+0.037%	246,936	+69.947%
2025-11-26	80.8800	82.1000	80.3900	81.3600	+0.172%	298,722	+70.010%
2025-11-25	80.0000	81.8300	79.5900	81.2200	+1.652%	749,819	+70.303%
2025-11-24	77.4700	80.0900	77.0000	79.9000	+3.123%	800,339	+73.116%
2025-11-21	75.1100	78.5800	74.7550	77.4800	+3.930%	783,684	+78.523%
2025-11-20	75.8100	76.6000	74.0000	74.5500	-0.361%	534,780	+85.540%
2025-11-19	74.4000	75.3300	74.0625	74.8200	+0.659%	501,431	+84.870%
2025-11-18	73.9500	75.2100	73.6200	74.3300	-0.121%	936,661	+86.089%
2025-11-17	75.9000	76.6600	74.3600	74.4200	-2.604%	526,430	+85.864%
2025-11-14	77.0100	77.9950	76.2300	76.4100	-1.850%	796,640	+81.023%
2025-11-13	78.5900	79.2500	77.5200	77.8500	-1.030%	675,678	+77.675%
2025-11-12	78.5000	79.8400	78.4700	78.6600	+0.588%	844,185	+75.845%
2025-11-11	79.0800	79.6900	78.1700	78.2000	-0.887%	372,337	+76.880%
2025-11-10	79.7100	79.7100	78.3900	78.9000	-0.114%	501,505	+75.311%
2025-11-07	77.2200	79.2000	76.8900	78.9900	+1.334%	605,371	+75.111%
2025-11-06	77.9700	79.8400	77.2500	77.9500	-0.650%	687,529	+77.447%
2025-11-05	76.6500	78.7700	76.4450	78.4600	+2.844%	613,965	+76.294%
2025-11-04	76.8300	77.2050	75.4700	76.2900	-2.130%	686,887	+81.308%
2025-11-03	78.2600	78.5300	76.8300	77.9500	-0.713%	664,818	+77.447%
2025-10-31	78.9000	79.3000	77.6250	78.5100	-0.216%	789,606	+76.181%
2025-10-30	79.2200	80.1600	78.3550	78.6800	-0.719%	729,646	+75.801%
2025-10-29	83.0000	84.4300	78.1900	79.2500	+2.629%	1,411,091	+74.536%
2025-10-28	77.3900	77.7700	76.7679	77.2200	-0.103%	1,027,020	+79.125%
2025-10-27	78.7600	79.1096	77.2200	77.3000	-1.050%	609,772	+78.939%
2025-10-24	78.4300	78.6450	77.8000	78.1200	+0.528%	390,254	+77.061%
2025-10-23	76.4300	78.0000	76.4100	77.7100	+2.452%	447,454	+77.995%
2025-10-22	76.3300	77.3850	75.7800	75.8500	-1.876%	459,668	+82.360%
2025-10-21	74.4900	77.6400	74.4900	77.3000	+2.929%	529,176	+78.939%
2025-10-20	73.8700	75.4200	73.8700	75.1000	+2.638%	430,985	+84.181%
2025-10-17	73.6800	74.2150	72.7100	73.1700	-1.175%	438,083	+89.039%
2025-10-16	75.1100	75.1100	73.6200	74.0400	-0.884%	432,339	+86.818%
2025-10-15	75.0500	75.6400	73.9350	74.7000	+0.565%	375,152	+85.167%
2025-10-14	71.3900	74.8650	71.3900	74.2800	+2.385%	337,564	+86.214%
2025-10-13	72.0500	72.7900	71.5700	72.5500	+2.486%	491,231	+90.655%
2025-10-10	74.6800	74.8800	70.5650	70.7900	-4.750%	637,426	+95.395%
2025-10-09	76.1200	76.1200	73.9600	74.3200	-2.030%	412,455	+86.114%
2025-10-08	76.1000	76.7600	75.5300	75.8600	+0.040%	501,751	+82.336%
2025-10-07	77.0900	77.0900	75.1800	75.8300	-1.212%	421,973	+82.408%
2025-10-06	76.8000	77.3500	76.0900	76.7600	+0.287%	253,718	+80.198%
2025-10-03	76.2600	77.1400	76.0200	76.5400	+0.724%	416,637	+80.716%
2025-10-02	75.2400	76.3250	74.9900	75.9900	+1.172%	582,024	+82.024%
2025-10-01	74.6000	75.4350	74.5800	75.1100	-0.093%	427,425	+84.157%
2025-09-30	75.3300	75.5500	74.1100	75.1800	-0.066%	448,763	+83.985%
2025-09-29	76.2500	76.2500	74.8763	75.2300	-0.424%	328,434	+83.863%
2025-09-26	74.6200	75.7300	74.4300	75.5500	+1.819%	469,212	+83.084%
2025-09-25	74.4300	75.1934	74.1100	74.2000	-1.943%	626,314	+86.415%
2025-09-24	76.7100	77.3000	75.5250	75.6700	-1.407%	938,920	+82.794%
2025-09-23	77.6900	78.4950	76.7100	76.7500	-0.117%	1,006,576	+80.221%
2025-09-22	77.1400	77.4050	76.2300	76.8400	-0.852%	592,530	+80.010%
2025-09-19	79.3100	79.3100	77.4000	77.5000	-2.010%	768,536	+78.477%
2025-09-18	77.7900	79.4800	77.5150	79.0900	+2.568%	520,974	+74.889%
2025-09-17	78.0700	79.7800	76.5250	77.1100	-1.027%	1,208,544	+79.380%
2025-09-16	77.5800	78.1100	76.7800	77.9100	+0.685%	797,125	+77.538%
2025-09-15	77.2500	78.3000	76.7900	77.3800	-0.168%	953,883	+78.754%
2025-09-12	78.9400	79.2800	77.3000	77.5100	-2.084%	512,614	+78.454%
2025-09-11	76.7200	79.2400	76.6450	79.1600	+3.613%	958,720	+74.735%
2025-09-10	75.9700	76.9100	75.7650	76.4000	+0.341%	964,644	+81.047%
2025-09-09	76.8000	77.0050	75.4950	76.1400	-1.309%	834,118	+81.665%
2025-09-08	77.7800	77.7800	76.3350	77.1500	-0.810%	409,765	+79.287%
2025-09-05	77.8100	79.0700	77.2000	77.7800	+0.465%	626,956	+77.835%
2025-09-04	75.4200	77.4200	74.7000	77.4200	+3.062%	747,290	+78.662%
2025-09-03	76.3100	76.8600	74.7800	75.1200	-1.791%	548,004	+84.132%
2025-09-02	76.2900	76.7500	75.5800	76.4900	-0.958%	590,790	+80.834%
2025-08-29	78.0800	78.2800	76.9200	77.2300	-1.253%	620,880	+79.101%
2025-08-28	79.4400	79.4400	77.8750	78.2100	-1.013%	509,695	+76.857%
2025-08-27	78.1800	79.5800	78.1800	79.0100	+0.063%	805,352	+75.066%
2025-08-26	79.1500	79.7800	78.7900	78.9600	-0.366%	586,896	+75.177%
2025-08-25	78.8000	79.5800	78.8000	79.2500	+0.329%	1,129,627	+74.536%
2025-08-22	75.9500	79.7900	75.6350	78.9900	+4.873%	811,288	+75.111%
2025-08-21	75.6600	75.7850	74.9900	75.3200	-0.712%	501,308	+83.643%
2025-08-20	76.5600	76.6200	75.7600	75.8600	-1.327%	527,416	+82.336%
2025-08-19	76.6600	77.7850	76.0100	76.8800	+0.248%	363,652	+79.917%
2025-08-18	75.9000	76.9300	75.7100	76.6900	+0.908%	475,139	+80.362%
2025-08-15	77.2600	77.5200	75.7900	76.0000	-1.401%	867,218	+82.000%
2025-08-14	78.6950	78.8900	76.0900	77.0800	-4.117%	964,212	+79.450%
2025-08-13	77.4800	80.4100	76.8700	80.3900	+4.525%	642,980	+72.061%
2025-08-12	74.8500	77.0000	74.5650	76.9100	+3.722%	364,491	+79.847%
2025-08-11	74.7500	74.7500	73.5500	74.1500	-0.323%	432,001	+86.541%
2025-08-08	74.1200	74.8300	73.4100	74.3900	+0.649%	321,433	+85.939%
2025-08-07	74.5100	74.8250	73.1600	73.9100	+0.462%	446,110	+87.147%
2025-08-06	74.8300	74.8700	73.0200	73.5700	-1.447%	550,969	+88.011%
2025-08-05	74.5800	74.9500	73.1550	74.6500	+0.960%	606,866	+85.291%
2025-08-04	74.0200	74.4400	73.1900	73.9400	+0.599%	587,126	+87.071%
2025-08-01	74.5000	75.1600	72.4100	73.5000	-3.404%	1,003,143	+88.190%
2025-07-31	74.2100	76.8200	73.7900	76.0900	+1.765%	1,561,847	+81.785%
2025-07-30	77.0100	77.5000	71.7300	74.7700	-7.669%	3,291,482	+84.994%
2025-07-29	82.0300	82.3700	80.2200	80.9800	-0.869%	762,915	+70.808%
2025-07-28	81.6700	82.0450	81.2200	81.6900	+0.037%	384,633	+69.323%
2025-07-25	80.9500	81.7500	79.8750	81.6600	+1.114%	373,194	+69.385%
2025-07-24	80.7100	80.9650	79.9100	80.7600	-0.284%	392,195	+71.273%
2025-07-23	80.8200	81.1800	80.4200	80.9900	+1.212%	573,091	+70.787%
2025-07-22	78.5000	80.3900	78.2000	80.0200	+1.768%	554,715	+72.857%
2025-07-21	79.8800	80.1100	78.5000	78.6300	-0.670%	617,560	+75.913%
2025-07-18	79.5500	79.9000	78.3400	79.1600	+0.038%	634,982	+74.735%
2025-07-17	76.7000	79.3600	76.7000	79.1300	+3.195%	626,682	+74.801%
2025-07-16	76.4100	76.9000	75.2050	76.6800	+0.459%	290,167	+80.386%
2025-07-15	77.8900	78.2000	76.3000	76.3300	-1.255%	404,155	+81.213%
2025-07-14	77.6300	77.8050	76.6600	77.3000	-0.986%	514,954	+78.939%
2025-07-11	77.7700	78.4300	77.2400	78.0700	-0.636%	317,139	+77.174%
2025-07-10	78.0100	80.0700	77.4550	78.5700	+1.146%	705,450	+76.047%
2025-07-09	77.5700	78.4600	76.7200	77.6800	+0.962%	510,063	+78.064%
2025-07-08	75.8900	77.8150	75.6400	76.9400	+1.880%	678,130	+79.776%
2025-07-07	75.8600	76.7800	75.2100	75.5200	-1.500%	623,213	+83.157%
2025-07-03	77.1500	77.7300	76.2800	76.6700	-0.065%	370,967	+80.410%
2025-07-02	75.8100	76.9600	74.9750	76.7200	+1.697%	633,522	+80.292%
2025-07-01	72.4600	77.1800	72.4600	75.4400	+3.983%	791,845	+83.351%
2025-06-30	73.0650	73.3213	72.1600	72.5500	-0.902%	578,003	+90.655%
2025-06-27	74.5600	74.7300	72.3500	73.2100	-1.108%	1,549,334	+88.936%
2025-06-26	73.5500	75.0500	73.5500	74.0300	+1.342%	978,408	+86.843%
2025-06-25	74.0600	74.0600	72.9600	73.0500	-0.774%	580,967	+89.350%
2025-06-24	71.8300	73.9300	71.7900	73.6200	+3.428%	731,781	+87.884%
2025-06-23	70.1800	71.3500	69.2550	71.1800	+0.879%	544,084	+94.324%
2025-06-20	71.0100	71.1850	70.0650	70.5600	-0.057%	616,989	+96.032%
2025-06-18	70.6600	71.7300	70.4200	70.6000	+0.227%	335,227	+95.921%
2025-06-17	71.0000	71.7800	70.1200	70.4400	-1.661%	469,371	+96.366%
2025-06-16	71.7600	72.1300	70.9200	71.6300	+1.344%	401,296	+93.103%
2025-06-13	70.5500	71.7500	70.4100	70.6800	-1.915%	351,442	+95.699%
2025-06-12	71.2900	72.5700	71.2900	72.0600	-0.249%	321,554	+91.951%
2025-06-11	73.4800	73.7000	72.0800	72.2400	-1.244%	837,989	+91.473%
2025-06-10	73.0100	73.6150	72.1100	73.1500	+0.716%	327,593	+89.091%
2025-06-09	72.2700	73.3200	71.8400	72.6300	+1.170%	343,801	+90.445%
2025-06-06	72.2100	72.3000	71.3400	71.7900	+1.470%	331,079	+92.673%
2025-06-05	70.7900	71.2900	70.1584	70.7500	+0.227%	381,827	+95.505%
2025-06-04	70.8100	71.3100	70.5500	70.5900	+0.028%	401,217	+95.948%
2025-06-03	68.9300	70.9800	68.5900	70.5700	+2.305%	710,622	+96.004%
2025-06-02	68.5500	69.0300	67.1400	68.9800	+0.715%	757,124	+100.522%
2025-05-30	68.9700	69.6172	68.1900	68.4900	-1.736%	567,287	+101.956%
2025-05-29	70.4100	70.4100	69.1600	69.7000	+0.158%	365,937	+98.451%
2025-05-28	70.8300	71.2300	69.4600	69.5900	-1.737%	374,501	+98.764%
2025-05-27	69.8500	70.9700	68.8550	70.8200	+3.447%	480,168	+95.312%
2025-05-23	67.6600	68.7145	67.4893	68.4600	-1.226%	375,851	+102.045%
2025-05-22	69.0700	69.7300	68.3680	69.3100	-0.316%	665,230	+99.567%
2025-05-21	71.4400	72.1800	69.5050	69.5300	-4.083%	627,789	+98.936%
2025-05-20	72.8000	73.3100	72.1300	72.4900	-0.862%	774,174	+90.813%
2025-05-19	72.2200	73.4300	72.2200	73.1200	-0.760%	492,026	+89.168%
2025-05-16	72.7300	73.9500	72.4200	73.6800	+1.642%	616,409	+87.731%
2025-05-15	72.2300	72.7341	72.0800	72.4900	-0.152%	497,909	+90.813%
2025-05-14	72.9500	73.5200	72.0400	72.6000	-0.955%	875,662	+90.523%
2025-05-13	72.8800	73.6300	72.7325	73.3000	+0.673%	528,525	+88.704%
2025-05-12	73.0100	74.0000	71.5500	72.8100	+6.106%	703,946	+89.974%
2025-05-09	68.9500	69.0800	68.1600	68.6200	+0.278%	504,627	+101.574%
2025-05-08	67.8500	69.2700	67.2550	68.4300	+3.509%	621,927	+102.134%
2025-05-07	66.8400	67.4900	65.8450	66.1100	-0.241%	561,044	+109.227%
2025-05-06	65.7600	67.0400	65.4900	66.2700	-0.136%	752,062	+108.722%
2025-05-05	65.7900	67.6900	65.5400	66.3600	-0.285%	873,227	+108.439%
2025-05-02	66.1700	66.9900	65.5200	66.5500	+3.419%	576,977	+107.844%
2025-05-01	64.7800	65.7800	64.0100	64.3500	+0.156%	900,257	+114.949%
2025-04-30	64.6800	65.8350	62.1100	64.2500	-1.563%	1,109,626	+115.284%
2025-04-29	65.2900	65.8750	64.8300	65.2700	-0.031%	810,980	+111.920%
2025-04-28	65.2600	66.2100	64.5750	65.2900	+0.523%	603,008	+111.855%
2025-04-25	64.4900	65.0700	64.2100	64.9500	-0.062%	376,169	+112.964%
2025-04-24	62.7500	65.3500	62.2700	64.9900	+3.851%	558,223	+112.833%
2025-04-23	64.0400	65.3750	62.4300	62.5800	+1.476%	705,397	+121.029%
2025-04-22	61.2500	62.0500	60.8500	61.6700	+2.459%	606,779	+124.291%
2025-04-21	60.1500	60.6150	59.2200	60.1900	-2.003%	495,557	+129.806%
2025-04-17	60.9700	61.8300	60.7200	61.4200	+0.738%	652,642	+125.204%
2025-04-16	61.2700	61.9500	60.3200	60.9700	-1.741%	575,970	+126.866%
2025-04-15	61.7600	62.5500	61.5550	62.0500	+0.259%	624,628	+122.917%
2025-04-14	62.5500	62.6790	60.7300	61.8900	+0.667%	622,306	+123.493%
2025-04-11	60.3200	61.8800	59.4300	61.4800	+2.041%	752,421	+124.984%
2025-04-10	61.5300	61.7300	58.6850	60.2500	-5.282%	1,077,958	+129.577%
2025-04-09	56.8300	64.8750	56.2000	63.6100	+10.935%	1,815,266	+117.450%
2025-04-08	61.2500	61.5200	56.5200	57.3400	-2.962%	1,024,791	+141.228%
2025-04-07	58.4100	62.2900	57.1650	59.0900	-1.664%	1,228,820	+134.084%
2025-04-04	60.9800	61.8300	58.2600	60.0900	-5.236%	1,855,816	+130.188%
2025-04-03	66.3900	67.0300	62.7600	63.4100	-9.980%	1,611,245	+118.136%
2025-04-02	67.0800	70.6300	67.0600	70.4400	+2.473%	893,340	+96.366%
2025-04-01	68.5200	69.5908	66.7600	68.7400	-4.355%	2,015,739	+101.222%
2025-03-31	71.0400	72.4699	70.1800	71.8700	-0.139%	526,571	+92.459%
2025-03-28	73.5800	74.1250	71.0800	71.9700	-2.466%	453,294	+92.191%
2025-03-27	75.0800	75.1500	73.1500	73.7900	-2.497%	588,529	+87.451%
2025-03-26	76.5500	76.8000	75.0850	75.6800	-0.968%	494,564	+82.770%
2025-03-25	76.5900	77.2300	75.3850	76.4200	+0.210%	741,869	+81.000%
2025-03-24	75.4300	76.4300	75.2400	76.2600	+2.804%	340,895	+81.379%
2025-03-21	73.8300	74.4150	73.0200	74.1800	-0.683%	1,049,893	+86.465%
2025-03-20	74.4900	75.8800	74.3300	74.6900	-0.994%	423,579	+85.192%
2025-03-19	74.6000	76.0350	74.6000	75.4400	+1.112%	532,100	+83.351%
2025-03-18	74.6900	75.4500	74.0850	74.6100	-0.785%	503,493	+85.391%
2025-03-17	74.3300	75.5300	74.3300	75.2000	+0.926%	349,683	+83.936%
2025-03-14	73.7800	74.6799	73.5500	74.5100	+2.560%	363,914	+85.640%
2025-03-13	73.1000	73.7600	71.9800	72.6500	-1.103%	486,923	+90.392%
2025-03-12	75.0800	75.3550	73.4000	73.4600	-1.647%	625,127	+88.293%
2025-03-11	75.2000	75.7800	73.7040	74.6900	-0.094%	551,641	+85.192%
2025-03-10	76.3400	76.7500	74.1500	74.7600	-2.985%	639,197	+85.019%
2025-03-07	75.9100	77.6500	75.5350	77.0600	+0.693%	499,011	+79.496%
2025-03-06	75.4100	77.1100	74.9100	76.5300	+0.870%	588,635	+80.740%
2025-03-05	75.2400	76.1100	74.3100	75.8700	+1.662%	536,868	+82.312%
2025-03-04	76.5500	76.5500	73.5000	74.6300	-3.864%	609,576	+85.341%
2025-03-03	81.3700	81.5910	77.2800	77.6300	-4.160%	740,938	+78.179%
2025-02-28	79.1900	81.0800	78.8300	81.0000	+2.157%	558,571	+70.765%
2025-02-27	79.9200	80.5900	79.1600	79.2900	-1.085%	424,885	+74.448%
2025-02-26	79.9900	80.9400	79.8700	80.1600	+0.678%	526,117	+72.555%
2025-02-25	79.9000	80.7700	78.8200	79.6200	-0.587%	493,132	+73.725%
2025-02-24	81.5200	81.6275	80.0500	80.0900	-1.428%	563,240	+72.706%
2025-02-21	84.1900	84.1900	80.9100	81.2500	-3.031%	538,159	+70.240%
2025-02-20	83.1200	84.2600	82.4300	83.7900	+0.721%	455,637	+65.079%
2025-02-19	82.2600	83.4600	81.7400	83.1900	-0.264%	644,398	+66.270%
2025-02-18	82.5000	83.9200	82.2600	83.4100	+0.313%	729,597	+65.831%
2025-02-14	83.8200	83.9200	82.6450	83.1500	+0.036%	662,445	+66.350%
2025-02-13	82.3200	83.2800	81.9325	83.1200	+1.316%	621,554	+66.410%
2025-02-12	81.3400	82.1200	80.8100	82.0400	-0.085%	552,422	+68.601%
2025-02-11	81.1500	82.6800	80.7100	82.1100	+0.711%	754,385	+68.457%
2025-02-10	82.2100	82.8600	81.2500	81.5300	-0.415%	1,211,180	+69.655%

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

TKR
The Timken Company
stock NYSE