The Timken Company - TKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	75.97	76.4	76.4	76.91	75.77	964,644
September 09, 2025	76.8	76.14	76.14	77.01	75.5	834,118
September 08, 2025	77.78	77.15	77.15	77.78	76.33	409,800
September 05, 2025	77.81	77.78	77.78	79.07	77.2	627,000
September 04, 2025	75.42	77.42	77.42	77.42	74.7	747,300
September 03, 2025	76.31	75.12	75.12	76.86	74.78	548,004
September 02, 2025	76.29	76.49	76.49	76.75	75.58	590,800
August 29, 2025	78.08	77.23	77.23	78.28	76.92	620,900
August 28, 2025	79.44	78.21	78.21	79.44	77.88	509,700
August 27, 2025	78.18	79.01	79.01	79.58	78.18	805,400
August 26, 2025	79.15	78.96	78.96	79.78	78.79	586,900
August 25, 2025	78.8	79.25	79.25	79.58	78.8	1.13M
August 22, 2025	75.95	78.99	78.99	79.79	75.64	811,300
August 21, 2025	75.66	75.32	75.32	75.79	74.99	501,308
August 20, 2025	76.56	75.86	75.86	76.62	75.76	527,416

The Timken Company (TKR) NYSE