The Timken Company - TKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106.57	108.16	108.16	108.98	105.7	564,841
February 19, 2026	106.49	107.11	107.11	107.4	105.37	550,342
February 18, 2026	106.14	107.23	107.23	108.7	105.87	1M
February 17, 2026	107.35	105.54	105.54	107.98	105.18	717,821
February 13, 2026	107.24	107.84	107.84	108.58	105.72	748,900
February 12, 2026	109.71	107.35	107.35	110.65	106.83	1.02M
February 11, 2026	110.19	108.82	108.82	111.39	108.27	887,810
February 10, 2026	108.87	109.41	109.41	110.59	107.86	1.05M
February 09, 2026	107.37	108.93	108.93	109.43	105.36	951,700
February 06, 2026	103.25	106.04	106.04	106.99	101.67	1.41M
February 05, 2026	99.29	102.15	102.15	102.34	98.5	1.98M
February 04, 2026	95.12	98.99	98.99	101.43	95	2.55M
February 03, 2026	95.21	96.14	96.14	97.32	94.42	942,106
February 02, 2026	92.9	94.99	94.99	95.31	92.6	745,500
January 30, 2026	93.13	93.19	93.19	93.89	91.91	999,621
January 29, 2026	94.21	94.15	94.15	94.88	92.15	671,840
January 28, 2026	93.71	93.4	93.4	94.66	92.55	824,028
January 27, 2026	94	93.89	93.9	94.98	93.56	480,933
January 26, 2026	94.4	94.02	94.02	94.66	93	781,403
January 23, 2026	94.75	93.94	93.94	94.91	92.59	820,633
January 22, 2026	94.63	94.6	94.6	95.19	93.94	753,111
January 21, 2026	91.85	93.89	93.89	94.68	90.97	910,300
January 20, 2026	91.86	90.65	90.65	92.26	90.34	441,300
January 16, 2026	93.36	93.55	93.55	94.1	92.71	449,217
January 15, 2026	92.7	93.73	93.73	94.4	92.25	675,500
January 14, 2026	92	91.91	91.91	92.4	91.15	675,000
January 13, 2026	91.56	91.68	91.68	92.65	91.21	897,637
January 12, 2026	90.64	90.83	90.83	91.35	90.13	581,818
January 09, 2026	90.98	91.17	91.17	91.98	90.3	536,504
January 08, 2026	87.59	90.6	90.6	91.04	87.17	681,700
January 07, 2026	90.55	88.05	88.05	90.76	87.95	856,600
January 06, 2026	87.98	90.95	90.95	91	87.64	649,040
January 05, 2026	85.98	88.34	88.34	88.61	85.47	843,344
January 02, 2026	84.92	86.29	86.29	86.35	84.2	638,129
December 31, 2025	85.81	84.13	84.13	85.95	84.08	483,600
December 30, 2025	86.43	85.81	85.81	86.67	85.73	349,900
December 29, 2025	86.02	86.33	86.33	86.59	85.85	532,800
December 26, 2025	86.17	86.52	86.52	86.55	85.55	284,530
December 24, 2025	85.91	86.02	86.02	86.96	85.65	214,400
December 23, 2025	86.27	86.09	86.09	86.62	85.91	500,820
December 22, 2025	85.78	86.34	86.34	87.21	85.61	555,600
December 19, 2025	85.22	85.26	85.26	85.36	84.52	774,524
December 18, 2025	85.09	84.92	84.92	85.99	84.76	735,156
December 17, 2025	85.54	84.14	84.14	86.8	83.76	692,620
December 16, 2025	86.98	85.77	85.77	87.61	84.93	685,101
December 15, 2025	87.78	87.01	87.01	87.79	86.36	720,424
December 12, 2025	88.92	87.38	87.38	88.92	86.27	795,383
December 11, 2025	87.84	88.71	88.71	89.21	87.19	735,046
December 10, 2025	83.6	87.53	87.53	87.73	83.6	1.19M
December 09, 2025	82.98	83.16	83.16	84.38	82.62	825,700
December 08, 2025	82.88	83.44	83.44	83.78	82.52	845,200
December 05, 2025	82.42	83.21	83.21	83.87	82.22	760,900
December 04, 2025	82.01	82.76	82.76	83.29	81.74	493,436
December 03, 2025	80.16	82.52	82.52	82.85	79.92	784,300
December 02, 2025	80.22	79.82	79.82	80.5	79.57	539,233
December 01, 2025	80.73	79.95	79.95	82.01	79.75	947,100
November 28, 2025	80.82	81.39	81.39	81.75	80.82	246,936
November 26, 2025	80.88	81.36	81.36	82.1	80.39	298,722
November 25, 2025	80	81.22	81.22	81.83	79.59	749,819
November 24, 2025	77.47	79.9	79.55	80.09	77	800,339

The Timken Company (TKR) NYSE