The Timken Company (TKR) NYSE

131.12

+4.58(+3.62%)

Updated at June 02 03:00PM

Currency In USD

TKR Historical Return

If you invested $1000 in The Timken Company (TKR) 10 years ago, it would be worth $4,730.16 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,611.21, while $1000 invested 1 year ago would be worth $1,924.27. This corresponds to total returns of 373.02%, 61.12%, 92.43%, respectively, with annualized returns of 16.8%, 10%, 92.43%.

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

TKR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	126.17	126.54	126.54	128.03	123.87	1.16M
May 29, 2026	126.63	127.98	127.98	128.61	126.07	964,264
May 28, 2026	126.16	126.78	126.78	126.8	123.73	656,494
May 27, 2026	127	127.16	127.16	128.31	126.41	991,334
May 26, 2026	123	127.42	127.42	127.81	122.42	1.74M
May 22, 2026	120.32	119.95	119.95	121	118.72	1.01M
May 21, 2026	117.08	118.93	118.93	120.21	114.95	1.32M
May 20, 2026	110.38	117.2	117.2	118.35	110.26	1.94M
May 19, 2026	111	109.36	109.36	111	107.15	1.29M
May 18, 2026	114.88	112.73	112.73	115.63	111.78	973,439
May 15, 2026	116.56	114.49	114.49	116.56	113.45	1.29M
May 14, 2026	117.48	116.74	116.74	118.14	115.64	764,262
May 13, 2026	117.14	115.74	115.74	118.27	114.98	1.27M
May 12, 2026	116.81	117.12	117.12	117.17	114.01	712,814
May 11, 2026	118.54	117.39	117.39	119.19	115.95	781,500
May 08, 2026	117.25	117.97	117.97	118.4	115.19	831,504
May 07, 2026	119.77	116.34	116.34	120.65	116.01	1.12M
May 06, 2026	118.69	119.7	119.7	123.67	113.43	2.17M
May 05, 2026	108.05	109.63	109.63	110.74	108	888,859
May 04, 2026	108.34	107.12	107.12	109.12	105.49	1.29M
May 01, 2026	111	109	109	111	108.74	1.15M
April 30, 2026	107.46	110.89	110.89	111.64	107.46	1.01M
April 29, 2026	107.99	106.53	106.53	108.53	105.59	1.04M
April 28, 2026	108.51	106.88	106.88	108.95	106.22	653,025
April 27, 2026	107.71	108.77	108.77	109.36	107.24	514,518
April 24, 2026	108.73	107.2	107.2	109.29	106.69	471,524
April 23, 2026	107.44	108.7	108.7	109.96	106.78	522,074
April 22, 2026	109.41	106.79	106.79	109.43	106.1	701,410
April 21, 2026	108.57	108.75	108.75	111.01	108.27	630,813
April 20, 2026	107.38	108.45	108.45	108.93	107.38	828,665
April 17, 2026	105.24	107.66	107.66	109.63	105.24	842,231
April 16, 2026	103.6	103.92	103.92	104.86	102.43	557,885
April 15, 2026	106.1	103.73	103.73	106.56	102.4	753,446
April 14, 2026	107.37	106.81	106.81	107.84	105.98	625,345
April 13, 2026	106.31	106.9	106.9	106.99	105.15	696,070
April 10, 2026	107.72	106.75	106.75	107.72	106.36	497,986
April 09, 2026	105.52	106.92	106.92	107.43	105.52	558,481
April 08, 2026	103.22	105.88	105.88	106.9	103.22	762,905
April 07, 2026	98.41	99.17	99.17	99.87	98.02	433,148
April 06, 2026	98.56	98.94	98.94	99.03	97.42	566,685
April 02, 2026	98.9	98.92	98.92	101.32	97.34	430,310
April 01, 2026	101.28	102.06	102.06	103.11	101.1	695,034
March 31, 2026	97.74	100.57	100.57	100.99	97.2	776,430
March 30, 2026	98.88	95.94	95.94	98.88	95.28	695,367
March 27, 2026	98.43	97.56	97.56	98.68	97.07	722,003
March 26, 2026	98.82	99.06	99.06	101.09	98.42	600,794
March 25, 2026	102.34	101.9	101.9	103.26	100.72	487,842
March 24, 2026	97.8	101.03	101.03	102.29	97.73	644,126
March 23, 2026	98.51	98.99	98.99	101.17	97.68	699,171
March 20, 2026	97.24	95.25	95.25	97.97	94.18	1.02M
March 19, 2026	96.85	97.44	97.44	97.93	95.75	610,783
March 18, 2026	98.5	98.23	98.23	100.04	98.03	493,717
March 17, 2026	99.55	98.59	98.59	100.61	97.01	642,768
March 16, 2026	98.73	98.74	98.74	99.45	98.31	721,605
March 13, 2026	100.59	97.54	97.54	101.46	96.91	782,853
March 12, 2026	101.7	99.7	99.7	102.29	99.31	517,484
March 11, 2026	101.65	103.33	103.33	103.59	100.5	857,268
March 10, 2026	100.6	102.18	102.18	104.58	99.94	781,744
March 09, 2026	97.79	100.58	100.58	101.12	96.27	1.13M
March 06, 2026	100.6	99.68	99.68	100.86	97.53	1.47M