If you invested $1000 in The Timken Company (TKR) 10 years ago, it would be worth $3,441.22 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,562.98, while $1000 invested 1 year ago would be worth $1,407.09. This corresponds to total returns of 244.12%, 56.3%, 40.71%, respectively, with annualized returns of 13.15%, 9.34%, 40.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 107.92 | 109.19 | 109.19 | 109.33 | 107.23 | 556,718 |
| November 09, 2026 | 104.95 | 108.83 | 108.83 | 109.32 | 103.75 | 1.17M |
| November 06, 2026 | 101.65 | 102.03 | 102.03 | 102.68 | 100 | 1.2M |
| November 05, 2026 | 105.67 | 99.94 | 99.94 | 106.26 | 98.77 | 1.76M |
| November 04, 2026 | 115.77 | 106.63 | 106.63 | 117.76 | 102.7 | 2.52M |
| November 03, 2026 | 115.09 | 115.66 | 115.66 | 118.67 | 114.59 | 1.41M |
| November 02, 2026 | 112.85 | 113.57 | 113.57 | 115.16 | 112.56 | 803,731 |
| October 30, 2026 | 112.67 | 110.9 | 110.9 | 113.8 | 109.92 | 875,316 |
| October 29, 2026 | 113.53 | 114.83 | 114.83 | 115.91 | 112.99 | 819,810 |
| October 28, 2026 | 114.46 | 113.67 | 113.67 | 114.46 | 112.14 | 762,148 |
| October 27, 2026 | 112.15 | 113.06 | 113.06 | 113.69 | 110.76 | 674,810 |
| October 26, 2026 | 110.82 | 110.49 | 110.49 | 112.43 | 110.14 | 644,610 |
| October 23, 2026 | 107.4 | 109.33 | 109.33 | 109.76 | 106.25 | 832,793 |
| October 22, 2026 | 112.58 | 108.4 | 108.4 | 113.01 | 106.93 | 857,083 |
| October 21, 2026 | 114.73 | 114.97 | 114.97 | 115.41 | 113.71 | 674,788 |
| October 20, 2026 | 111.37 | 113.3 | 113.3 | 114.25 | 110.65 | 564,798 |
| October 19, 2026 | 113.5 | 112.64 | 112.64 | 113.85 | 112.15 | 413,054 |
| October 16, 2026 | 113.13 | 112.39 | 112.39 | 115.27 | 112.06 | 618,764 |
| October 15, 2026 | 111.08 | 113.01 | 113.01 | 113.05 | 110.6 | 939,569 |
| October 14, 2026 | 113.2 | 112.32 | 112.32 | 114.38 | 110.99 | 603,211 |
| October 13, 2026 | 115.41 | 114.27 | 114.27 | 115.84 | 112.33 | 940,656 |
| October 12, 2026 | 116.01 | 115.15 | 115.15 | 116.97 | 115.07 | 674,522 |
| October 09, 2026 | 115.01 | 116.12 | 116.12 | 117.24 | 113.72 | 820,445 |
| October 08, 2026 | 113.95 | 114.34 | 114.34 | 115.72 | 113.62 | 805,682 |
| October 07, 2026 | 117.42 | 114.91 | 114.91 | 117.87 | 114.1 | 765,872 |
| October 06, 2026 | 120.51 | 119.54 | 119.54 | 122.77 | 119.45 | 680,412 |
| October 05, 2026 | 122.08 | 119.99 | 119.99 | 122.25 | 119.57 | 942,589 |
| October 02, 2026 | 120.98 | 122.44 | 122.44 | 123.11 | 120.11 | 1.13M |
| October 01, 2026 | 116 | 118.99 | 118.99 | 119.15 | 115 | 1.13M |
| September 30, 2026 | 117.5 | 116.75 | 116.75 | 118.29 | 116.36 | 912,795 |
| September 29, 2026 | 116.97 | 117.26 | 117.26 | 118.02 | 116.17 | 878,464 |
| September 28, 2026 | 116.87 | 116.75 | 116.75 | 117.71 | 115.23 | 913,234 |
| September 25, 2026 | 117.88 | 117.45 | 117.45 | 118.74 | 116.96 | 800,268 |
| September 24, 2026 | 116.85 | 117.19 | 117.19 | 117.42 | 115.39 | 824,378 |
| September 23, 2026 | 114.79 | 117.64 | 117.64 | 119.12 | 114.79 | 1.19M |
| September 22, 2026 | 115.83 | 115.52 | 115.52 | 117 | 115.07 | 1.12M |
| September 21, 2026 | 118.36 | 114.84 | 114.84 | 118.36 | 114.58 | 938,313 |
| September 18, 2026 | 116.86 | 117.14 | 117.14 | 117.27 | 116.01 | 1.52M |
| September 17, 2026 | 119.27 | 116.58 | 116.58 | 119.92 | 116.16 | 812,521 |
| September 16, 2026 | 117.71 | 116.7 | 116.7 | 118.98 | 114.85 | 961,240 |
| September 15, 2026 | 117.5 | 116.54 | 116.54 | 117.92 | 115.37 | 881,631 |
| September 11, 2026 | 120.01 | 119.4 | 119.4 | 120.64 | 117.59 | 1.41M |
| September 10, 2026 | 117.71 | 118.16 | 118.16 | 118.55 | 116.22 | 846,110 |
| September 09, 2026 | 122.93 | 119.05 | 119.05 | 125 | 119 | 1.04M |
| September 08, 2026 | 123.88 | 123.86 | 123.86 | 124.6 | 122.97 | 611,075 |
| September 04, 2026 | 121.06 | 123.16 | 123.16 | 123.93 | 120.5 | 663,283 |
| September 03, 2026 | 120.79 | 121.09 | 121.09 | 121.35 | 118.16 | 624,441 |
| September 02, 2026 | 119.67 | 120.23 | 120.23 | 120.77 | 118.27 | 832,986 |
| September 01, 2026 | 120.94 | 119.09 | 119.09 | 120.98 | 118.58 | 1.15M |
| August 31, 2026 | 120.85 | 120.45 | 120.45 | 121.57 | 119.07 | 1.1M |
| August 28, 2026 | 125 | 120.82 | 120.82 | 125.28 | 120.81 | 639,070 |
| August 27, 2026 | 125.75 | 124.54 | 124.54 | 126.24 | 123.92 | 706,277 |
| August 26, 2026 | 123.36 | 126.15 | 126.15 | 126.71 | 123.36 | 950,150 |
| August 25, 2026 | 125.15 | 122.33 | 122.33 | 125.38 | 121.75 | 612,235 |
| August 24, 2026 | 125.34 | 122.72 | 122.72 | 125.59 | 121.94 | 706,247 |
| August 21, 2026 | 125.91 | 125.1 | 125.1 | 126.98 | 124.14 | 612,669 |
| August 20, 2026 | 124.8 | 124.52 | 124.52 | 125.7 | 123.6 | 867,524 |
| August 19, 2026 | 130.24 | 125.67 | 125.67 | 130.24 | 124.29 | 1.2M |
| August 18, 2026 | 132.07 | 129.17 | 129.17 | 132.94 | 128.58 | 892,914 |
| August 17, 2026 | 133.5 | 133.93 | 133.93 | 134.96 | 132.35 | 628,654 |