The Timken Company (TKR) NYSE

Currency In USD

TKR Historical Return

If you invested $1000 in The Timken Company (TKR) 10 years ago, it would be worth $5,031.09 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,996.37, while $1000 invested 1 year ago would be worth $1,883.21. This corresponds to total returns of 403.11%, 99.64%, 88.32%, respectively, with annualized returns of 17.52%, 14.82%, 88.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TKR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	138.18	137.55	137.55	139.49	135.74	681,056
July 30, 2026	135.21	136.11	136.11	137.76	134.09	718,407
July 29, 2026	138.5	132.22	132.22	138.93	131.22	1.3M
July 28, 2026	139.91	139.92	139.92	141.64	138.6	1.01M
July 27, 2026	141.87	141.1	141.1	143.17	138.04	481,518
July 23, 2026	140.41	140.89	140.89	143.18	140	756,914
July 22, 2026	138.62	141.64	141.64	142.03	137.71	803,439
July 21, 2026	137.5	139.11	139.11	139.76	134.65	605,470
July 20, 2026	139.14	134.38	134.38	139.48	133.36	625,369
July 17, 2026	135.01	137.78	137.78	139.46	132.52	809,310
July 16, 2026	137.68	137.69	137.69	141.28	135.95	918,547
July 15, 2026	140.61	139.47	139.47	140.61	136.93	475,409
July 14, 2026	141.09	139.6	139.6	142.51	137.62	598,891
July 13, 2026	137.04	138.34	138.34	141.79	137	838,633
July 10, 2026	137.84	137.31	137.31	140.27	137.03	748,885
July 09, 2026	140.03	137.93	137.93	140.19	137.74	594,150
July 08, 2026	136.88	137.23	137.23	137.54	134.74	913,795
July 07, 2026	143.27	138.06	138.06	143.27	136.37	955,708
July 06, 2026	141.76	142.36	142.36	142.48	139.11	959,138
July 02, 2026	142.7	139.16	139.16	143.36	136.6	1.07M
July 01, 2026	145.46	141.75	141.75	145.6	140.95	1.29M
June 30, 2026	144.95	145.32	145.32	146.37	143.51	818,651
June 29, 2026	140.17	143.5	143.5	143.5	139.54	791,024
June 26, 2026	142.31	141.22	141.22	142.47	139.24	1.34M
June 25, 2026	141	144.01	144.01	145.61	141	780,364
June 24, 2026	137.74	137.99	137.99	140.14	137.21	908,156
June 23, 2026	138.5	137.64	137.64	140.17	134	1.16M
June 22, 2026	141.78	141.97	141.97	144.25	140.57	1M
June 18, 2026	141.61	142.36	142.36	142.8	140.25	1.65M
June 17, 2026	140.69	139.4	139.4	143.56	138.4	827,400
June 16, 2026	140	140.28	140.28	142.12	139.96	926,148
June 15, 2026	140.52	139.12	139.12	142.92	138.78	1.22M
June 12, 2026	138.73	137.06	137.06	139.21	135.87	930,500
June 11, 2026	133.97	137.4	137.4	137.51	132.29	1.21M
June 10, 2026	136.55	132.39	132.39	139.77	132.24	1.13M
June 09, 2026	136.69	137.09	137.09	139.43	132.58	1.58M
June 08, 2026	133.24	134.67	134.67	136.59	132.05	1.45M
June 05, 2026	133.8	131.83	131.83	134.12	129.77	1.11M
June 04, 2026	131.82	133.66	133.66	134	130.6	733,820
June 03, 2026	131.59	131.82	131.82	133.13	130.29	840,186
June 02, 2026	127.92	131.9	131.9	132.39	127.92	1.13M
June 01, 2026	126.17	126.54	126.54	128.03	123.87	1.16M
May 29, 2026	126.63	127.98	127.98	128.61	126.07	964,264
May 28, 2026	126.16	126.78	126.78	126.8	123.73	656,494
May 27, 2026	127	127.16	127.16	128.31	126.41	991,334
May 26, 2026	123	127.42	127.42	127.81	122.42	1.74M
May 22, 2026	120.32	119.95	119.95	121	118.72	1.01M
May 21, 2026	117.08	118.93	118.93	120.21	114.95	1.32M
May 20, 2026	110.38	117.2	117.2	118.35	110.26	1.94M
May 19, 2026	111	109.36	109.36	111	107.15	1.29M
May 18, 2026	114.88	112.73	112.73	115.63	111.78	973,439
May 15, 2026	116.56	114.49	114.49	116.56	113.45	1.29M
May 14, 2026	117.48	116.74	116.74	118.14	115.64	764,262
May 13, 2026	117.14	115.74	115.74	118.27	114.98	1.27M
May 12, 2026	116.81	117.12	117.12	117.17	114.01	712,814
May 11, 2026	118.54	117.39	117.39	119.19	115.95	781,500
May 08, 2026	117.25	117.97	117.97	118.4	115.19	831,504
May 07, 2026	119.77	116.34	116.34	120.65	116.01	1.12M
May 06, 2026	118.69	119.7	119.7	123.67	113.43	2.17M
May 05, 2026	108.05	109.63	109.63	110.74	108	888,859