If you invested $1000 in The Timken Company (TKR) 10 years ago, it would be worth $4,127.3 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,925.09, while $1000 invested 1 year ago would be worth $1,577.91. This corresponds to total returns of 312.73%, 92.51%, 57.79%, respectively, with annualized returns of 15.23%, 14%, 57.79%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 130.79 | 133.5 | 133.5 | 133.75 | 130.44 | 992,369 |
| August 13, 2026 | 130.76 | 131.3 | 131.3 | 131.79 | 129.15 | 1.16M |
| August 12, 2026 | 130.65 | 130.25 | 130.25 | 130.67 | 127.56 | 799,350 |
| August 11, 2026 | 127.07 | 128.54 | 128.54 | 130.13 | 127.01 | 855,866 |
| August 10, 2026 | 130.26 | 126.57 | 126.57 | 130.26 | 126.17 | 1.42M |
| August 07, 2026 | 129.36 | 130.33 | 130.33 | 130.5 | 128.9 | 778,619 |
| August 06, 2026 | 130.8 | 128.65 | 128.65 | 133.18 | 128.5 | 970,953 |
| August 05, 2026 | 132.01 | 131.32 | 131.32 | 133.42 | 128 | 1.92M |
| August 04, 2026 | 131.33 | 132.03 | 132.03 | 133.6 | 126.32 | 2.41M |
| August 03, 2026 | 136.89 | 141.75 | 141.75 | 142.17 | 136.89 | 1.13M |
| July 31, 2026 | 138.18 | 137.55 | 137.55 | 139.49 | 135.74 | 681,056 |
| July 30, 2026 | 135.21 | 136.11 | 136.11 | 137.76 | 134.09 | 718,407 |
| July 29, 2026 | 138.5 | 132.22 | 132.22 | 138.93 | 131.22 | 1.3M |
| July 28, 2026 | 139.91 | 139.92 | 139.92 | 141.64 | 138.6 | 1.01M |
| July 27, 2026 | 141.87 | 141.1 | 141.1 | 143.17 | 138.04 | 481,518 |
| July 23, 2026 | 140.41 | 140.89 | 140.89 | 143.18 | 140 | 756,914 |
| July 22, 2026 | 138.62 | 141.64 | 141.64 | 142.03 | 137.71 | 803,439 |
| July 21, 2026 | 137.5 | 139.11 | 139.11 | 139.76 | 134.65 | 605,470 |
| July 20, 2026 | 139.14 | 134.38 | 134.38 | 139.48 | 133.36 | 625,369 |
| July 17, 2026 | 135.01 | 137.78 | 137.78 | 139.46 | 132.52 | 809,310 |
| July 16, 2026 | 137.68 | 137.69 | 137.69 | 141.28 | 135.95 | 918,547 |
| July 15, 2026 | 140.61 | 139.47 | 139.47 | 140.61 | 136.93 | 475,409 |
| July 14, 2026 | 141.09 | 139.6 | 139.6 | 142.51 | 137.62 | 598,891 |
| July 13, 2026 | 137.04 | 138.34 | 138.34 | 141.79 | 137 | 838,633 |
| July 10, 2026 | 137.84 | 137.31 | 137.31 | 140.27 | 137.03 | 748,885 |
| July 09, 2026 | 140.03 | 137.93 | 137.93 | 140.19 | 137.74 | 594,150 |
| July 08, 2026 | 136.88 | 137.23 | 137.23 | 137.54 | 134.74 | 913,795 |
| July 07, 2026 | 143.27 | 138.06 | 138.06 | 143.27 | 136.37 | 955,708 |