The Timken Company (TKR) NYSE

Currency In USD

AD

TKR Historical Return

If you invested $1000 in The Timken Company (TKR) 10 years ago, it would be worth $5,309.74 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,886.9, while $1000 invested 1 year ago would be worth $1,798.19. This corresponds to total returns of 430.97%, 88.69%, 79.82%, respectively, with annualized returns of 18.16%, 13.53%, 79.82%.

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

AD

TKR Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 10, 2026137.84137.31137.31140.27137.03748,885
July 09, 2026140.03137.93137.93140.19137.74594,150
July 08, 2026136.88137.23137.23137.54134.74913,795
July 07, 2026143.27138.06138.06143.27136.37955,708
July 06, 2026141.76142.36142.36142.48139.11959,138
July 02, 2026142.7139.16139.16143.36136.61.07M
July 01, 2026145.46141.75141.75145.6140.951.29M
June 30, 2026144.95145.32145.32146.37143.51818,651
June 29, 2026140.17143.5143.5143.5139.54791,024
June 26, 2026142.31141.22141.22142.47139.241.34M
June 25, 2026141144.01144.01145.61141780,364
June 24, 2026137.74137.99137.99140.14137.21908,156
June 23, 2026138.5137.64137.64140.171341.16M
June 22, 2026141.78141.97141.97144.25140.571M
June 18, 2026141.61142.36142.36142.8140.251.65M
June 17, 2026140.69139.4139.4143.56138.4827,400
June 16, 2026140140.28140.28142.12139.96926,148
June 15, 2026140.52139.12139.12142.92138.781.22M
June 12, 2026138.73137.06137.06139.21135.87930,500
June 11, 2026133.97137.4137.4137.51132.291.21M
June 10, 2026136.55132.39132.39139.77132.241.13M
June 09, 2026136.69137.09137.09139.43132.581.58M
June 08, 2026133.24134.67134.67136.59132.051.45M
June 05, 2026133.8131.83131.83134.12129.771.11M
June 04, 2026131.82133.66133.66134130.6733,820
June 03, 2026131.59131.82131.82133.13130.29840,186
June 02, 2026127.92131.9131.9132.39127.921.13M
June 01, 2026126.17126.54126.54128.03123.871.16M
May 29, 2026126.63127.98127.98128.61126.07964,264
May 28, 2026126.16126.78126.78126.8123.73656,494
May 27, 2026127127.16127.16128.31126.41991,334
May 26, 2026123127.42127.42127.81122.421.74M
May 22, 2026120.32119.95119.95121118.721.01M
May 21, 2026117.08118.93118.93120.21114.951.32M
May 20, 2026110.38117.2117.2118.35110.261.94M
May 19, 2026111109.36109.36111107.151.29M
May 18, 2026114.88112.73112.73115.63111.78973,439
May 15, 2026116.56114.49114.49116.56113.451.29M
May 14, 2026117.48116.74116.74118.14115.64764,262
May 13, 2026117.14115.74115.74118.27114.981.27M
May 12, 2026116.81117.12117.12117.17114.01712,814
May 11, 2026118.54117.39117.39119.19115.95781,500
May 08, 2026117.25117.97117.97118.4115.19831,504
May 07, 2026119.77116.34116.34120.65116.011.12M
May 06, 2026118.69119.7119.7123.67113.432.17M
May 05, 2026108.05109.63109.63110.74108888,859
May 04, 2026108.34107.12107.12109.12105.491.29M
May 01, 2026111109109111108.741.15M
April 30, 2026107.46110.89110.89111.64107.461.01M
April 29, 2026107.99106.53106.53108.53105.591.04M
April 28, 2026108.51106.88106.88108.95106.22653,025
April 27, 2026107.71108.77108.77109.36107.24514,518
April 24, 2026108.73107.2107.2109.29106.69471,524
April 23, 2026107.44108.7108.7109.96106.78522,074
April 22, 2026109.41106.79106.79109.43106.1701,410
April 21, 2026108.57108.75108.75111.01108.27630,813
April 20, 2026107.38108.45108.45108.93107.38828,665
April 17, 2026105.24107.66107.66109.63105.24842,231
April 16, 2026103.6103.92103.92104.86102.43557,885
April 15, 2026106.1103.73103.73106.56102.4753,446
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved