The Timken Company - TKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	76.66	76.88	76.88	77.79	76.01	363,700
August 18, 2025	75.9	76.69	76.34	76.93	75.71	475,139
August 15, 2025	77.26	76	76	77.52	75.79	867,218
August 14, 2025	78.69	77.08	77.08	78.89	76.09	964,212
August 13, 2025	77.48	80.39	80.39	80.41	76.87	643,000
August 12, 2025	74.85	76.91	76.91	77	74.57	364,500
August 11, 2025	74.75	74.15	74.15	74.75	73.55	432,001
August 08, 2025	74.12	74.39	74.39	74.83	73.41	321,433
August 07, 2025	74.51	73.91	73.91	74.83	73.16	446,110
August 06, 2025	74.83	73.57	73.57	74.87	73.02	551,000
August 05, 2025	74.58	74.65	74.65	74.95	73.16	606,866
August 04, 2025	74.02	73.94	73.94	74.44	73.19	587,126
August 01, 2025	74.5	73.5	73.5	75.16	72.41	1M
July 31, 2025	74.21	76.09	76.09	76.82	73.79	1.56M
July 30, 2025	77.01	74.77	74.77	77.5	71.73	3.29M
July 29, 2025	82.03	80.98	80.98	82.37	80.22	762,915
July 28, 2025	81.67	81.69	81.69	82.05	81.22	384,633
July 25, 2025	80.95	81.66	81.66	81.75	79.88	373,200
July 24, 2025	80.71	80.76	80.76	80.97	79.91	392,200
July 23, 2025	80.82	80.99	80.99	81.18	80.42	573,086
July 22, 2025	78.5	80.02	80.02	80.39	78.2	554,715
July 21, 2025	79.88	78.63	78.63	80.11	78.5	617,600
July 18, 2025	79.55	79.16	79.16	79.9	78.34	635,000
July 17, 2025	76.7	79.13	79.13	79.36	76.7	626,700
July 16, 2025	76.41	76.68	76.68	76.9	75.21	290,200
July 15, 2025	77.89	76.33	76.33	78.2	76.3	404,200
July 14, 2025	77.63	77.3	77.3	77.81	76.66	515,000
July 11, 2025	77.77	78.07	78.07	78.43	77.24	317,139

The Timken Company (TKR) NYSE