The Timken Company - TKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	75.11	77.48	77.48	78.58	74.76	783,700
November 20, 2025	75.81	74.55	74.55	76.6	74	534,800
November 19, 2025	74.4	74.82	74.82	75.33	74.06	501,431
November 18, 2025	73.95	74.33	74.33	75.21	73.62	936,700
November 17, 2025	75.9	74.42	74.42	76.66	74.36	526,430
November 14, 2025	77.01	76.41	76.41	78	76.23	796,640
November 13, 2025	78.59	77.85	77.85	79.25	77.52	675,700
November 12, 2025	78.5	78.66	78.66	79.84	78.47	844,200
November 11, 2025	79.08	78.2	78.2	79.69	78.17	372,300
November 10, 2025	79.71	78.9	78.9	79.71	78.39	501,505
November 07, 2025	77.22	78.99	78.99	79.2	76.89	605,400
November 06, 2025	77.97	77.95	77.95	79.84	77.25	687,529
November 05, 2025	76.65	78.46	78.46	78.77	76.44	614,000
November 04, 2025	76.83	76.29	76.29	77.21	75.47	686,887
November 03, 2025	78.26	77.95	77.95	78.53	76.83	664,818
October 31, 2025	78.9	78.51	78.51	79.3	77.63	789,606
October 30, 2025	79.22	78.68	78.68	80.16	78.36	729,646
October 29, 2025	83	79.25	79.25	84.43	78.19	1.41M
October 28, 2025	77.39	77.22	77.22	77.77	76.77	1.03M
October 27, 2025	78.76	77.3	77.3	79.11	77.22	609,800
October 24, 2025	78.43	78.12	78.12	78.65	77.8	390,300
October 23, 2025	76.43	77.71	77.71	78	76.41	447,454
October 22, 2025	76.33	75.85	75.85	77.39	75.78	459,700
October 21, 2025	74.49	77.3	77.3	77.64	74.49	529,200
October 20, 2025	73.87	75.1	75.1	75.42	73.87	431,000
October 17, 2025	73.68	73.17	73.17	74.22	72.71	438,100
October 16, 2025	75.11	74.04	74.04	75.11	73.62	432,339
October 15, 2025	75.05	74.7	74.7	75.64	73.94	375,152
October 14, 2025	71.39	74.28	74.28	74.86	71.39	337,600
October 13, 2025	72.05	72.55	72.55	72.79	71.57	491,231
October 10, 2025	74.68	70.79	70.79	74.88	70.57	637,426
October 09, 2025	76.12	74.32	74.32	76.12	73.96	412,455
October 08, 2025	76.1	75.86	75.86	76.76	75.53	501,800
October 07, 2025	77.09	75.83	75.83	77.09	75.18	422,000
October 06, 2025	76.8	76.76	76.76	77.35	76.09	253,718
October 03, 2025	76.26	76.54	76.54	77.14	76.02	416,617
October 02, 2025	75.24	75.99	75.99	76.33	74.99	582,024
October 01, 2025	74.6	75.11	75.11	75.44	74.58	427,425
September 30, 2025	75.33	75.18	75.18	75.55	74.11	448,800
September 29, 2025	76.25	75.23	75.23	76.25	74.88	328,434
September 26, 2025	74.62	75.55	75.55	75.73	74.43	469,212
September 25, 2025	74.43	74.2	74.2	75.19	74.11	626,314
September 24, 2025	76.71	75.67	75.67	77.3	75.53	938,920
September 23, 2025	77.69	76.75	76.75	78.5	76.71	1.01M
September 22, 2025	77.14	76.84	76.84	77.41	76.23	592,530
September 19, 2025	79.31	77.5	77.5	79.31	77.4	768,536
September 18, 2025	77.79	79.09	79.09	79.48	77.52	521,000
September 17, 2025	78.07	77.11	77.11	79.78	76.53	1.21M
September 16, 2025	77.58	77.91	77.91	78.11	76.78	797,125
September 15, 2025	77.25	77.38	77.38	78.3	76.79	953,900
September 12, 2025	78.88	77.51	77.51	79.28	77.3	512,614
September 11, 2025	76.72	79.16	79.16	79.24	76.65	958,720

The Timken Company (TKR) NYSE