Timken Company (TKR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 129.36 | 130.50 | 128.90 | 130.33 | +1.31% | 778,600 |
| 2026-08-06 | 130.80 | 133.18 | 128.50 | 128.65 | -2.03% | 971,600 |
| 2026-08-05 | 132.01 | 133.42 | 128.00 | 131.32 | -0.54% | 1,918,100 |
| 2026-08-04 | 131.33 | 133.60 | 126.32 | 132.03 | -6.86% | 2,414,200 |
| 2026-08-03 | 136.89 | 142.17 | 136.89 | 141.75 | +3.05% | 1,133,900 |
| 2026-07-31 | 138.18 | 139.49 | 135.74 | 137.55 | +1.06% | 681,100 |
| 2026-07-30 | 135.21 | 137.76 | 134.09 | 136.11 | +2.94% | 736,600 |
| 2026-07-29 | 138.50 | 138.93 | 131.22 | 132.22 | -5.50% | 1,300,000 |
| 2026-07-28 | 139.91 | 141.63 | 138.60 | 139.92 | -0.84% | 1,006,670 |
| 2026-07-27 | 141.87 | 143.17 | 138.04 | 141.10 | -0.14% | 481,521 |
| 2026-07-24 | 141.65 | 142.88 | 140.36 | 141.30 | +0.29% | 643,200 |
| 2026-07-23 | 140.41 | 143.18 | 140.00 | 140.89 | -0.53% | 756,900 |
| 2026-07-22 | 138.62 | 142.03 | 137.71 | 141.64 | +1.82% | 803,500 |
| 2026-07-21 | 137.50 | 139.76 | 134.65 | 139.11 | +3.52% | 605,500 |
| 2026-07-20 | 139.14 | 139.48 | 133.36 | 134.38 | -2.47% | 625,400 |
| 2026-07-17 | 135.01 | 139.46 | 132.52 | 137.78 | +0.07% | 809,300 |
| 2026-07-16 | 137.68 | 141.28 | 135.95 | 137.69 | -1.28% | 918,600 |
| 2026-07-15 | 140.61 | 140.61 | 136.93 | 139.47 | -0.09% | 475,400 |
| 2026-07-14 | 141.09 | 142.51 | 137.62 | 139.60 | +0.91% | 599,400 |
| 2026-07-13 | 137.04 | 141.79 | 137.00 | 138.34 | +0.75% | 838,800 |
| 2026-07-10 | 137.84 | 140.27 | 137.03 | 137.31 | -0.45% | 748,900 |
| 2026-07-09 | 140.03 | 140.19 | 137.74 | 137.93 | +0.51% | 599,200 |
| 2026-07-08 | 136.88 | 137.55 | 134.74 | 137.23 | -0.60% | 913,900 |
| 2026-07-07 | 143.27 | 143.27 | 136.37 | 138.06 | -3.02% | 955,700 |
| 2026-07-06 | 141.76 | 142.48 | 139.11 | 142.36 | +2.30% | 959,200 |
| 2026-07-02 | 142.70 | 143.36 | 136.61 | 139.16 | -1.83% | 1,074,600 |
| 2026-07-01 | 145.46 | 145.60 | 140.95 | 141.75 | -2.46% | 1,286,400 |
| 2026-06-30 | 144.95 | 146.37 | 143.51 | 145.32 | +1.27% | 836,500 |
| 2026-06-29 | 140.17 | 143.50 | 139.54 | 143.50 | +1.61% | 791,300 |
| 2026-06-26 | 142.31 | 142.47 | 139.24 | 141.22 | -1.94% | 1,359,900 |
| 2026-06-25 | 141.00 | 145.61 | 141.00 | 144.01 | +4.36% | 785,400 |
| 2026-06-24 | 137.74 | 140.14 | 137.21 | 137.99 | +0.25% | 926,900 |
| 2026-06-23 | 138.50 | 140.17 | 134.00 | 137.64 | -3.05% | 1,164,700 |
| 2026-06-22 | 141.78 | 144.25 | 140.57 | 141.97 | -0.27% | 1,020,300 |
| 2026-06-18 | 141.61 | 142.80 | 140.25 | 142.36 | +2.12% | 1,650,800 |
| 2026-06-17 | 140.69 | 143.56 | 138.40 | 139.40 | -0.63% | 848,200 |
| 2026-06-16 | 140.00 | 142.12 | 139.96 | 140.28 | +0.83% | 940,100 |
| 2026-06-15 | 140.52 | 142.92 | 138.78 | 139.12 | +1.50% | 1,228,300 |
| 2026-06-12 | 138.73 | 139.21 | 135.87 | 137.06 | -0.25% | 930,500 |
| 2026-06-11 | 133.97 | 137.51 | 132.29 | 137.40 | +3.78% | 1,221,900 |
| 2026-06-10 | 136.55 | 139.77 | 132.24 | 132.39 | -3.43% | 1,135,500 |
| 2026-06-09 | 136.69 | 139.43 | 132.58 | 137.09 | +1.80% | 1,579,200 |
| 2026-06-08 | 133.24 | 136.59 | 132.05 | 134.67 | +2.15% | 1,452,300 |
| 2026-06-05 | 133.80 | 134.12 | 129.77 | 131.83 | -1.37% | 1,107,000 |
| 2026-06-04 | 131.82 | 134.00 | 130.60 | 133.66 | +1.40% | 739,200 |
| 2026-06-03 | 131.59 | 133.14 | 130.29 | 131.82 | -0.06% | 863,000 |
| 2026-06-02 | 127.92 | 132.39 | 127.92 | 131.90 | +4.24% | 1,133,700 |
| 2026-06-01 | 126.17 | 128.03 | 123.87 | 126.54 | -1.13% | 1,156,700 |
| 2026-05-29 | 126.63 | 128.61 | 126.07 | 127.98 | +0.95% | 1,000,400 |
| 2026-05-28 | 126.16 | 126.82 | 123.73 | 126.78 | -0.30% | 746,700 |
| 2026-05-27 | 127.00 | 128.31 | 126.41 | 127.16 | -0.20% | 991,300 |
| 2026-05-26 | 123.00 | 127.81 | 122.22 | 127.42 | +6.23% | 1,903,800 |
| 2026-05-22 | 120.32 | 121.00 | 118.72 | 119.95 | +0.86% | 1,011,400 |
| 2026-05-21 | 117.08 | 120.21 | 114.95 | 118.93 | +1.48% | 1,318,200 |
| 2026-05-20 | 110.38 | 118.35 | 110.26 | 117.20 | +7.17% | 1,940,300 |
| 2026-05-19 | 111.00 | 111.00 | 107.15 | 109.36 | -2.99% | 1,294,800 |
| 2026-05-18 | 114.88 | 115.63 | 111.78 | 112.73 | -1.54% | 984,100 |
| 2026-05-15 | 116.56 | 116.56 | 113.45 | 114.49 | -1.93% | 1,289,500 |
| 2026-05-14 | 117.48 | 118.14 | 115.64 | 116.74 | +0.86% | 764,300 |
| 2026-05-13 | 117.14 | 118.27 | 114.98 | 115.74 | -1.18% | 1,265,100 |
| 2026-05-12 | 116.81 | 117.17 | 114.01 | 117.12 | -0.23% | 712,800 |
| 2026-05-11 | 118.54 | 119.19 | 115.95 | 117.39 | -0.49% | 1,010,200 |
| 2026-05-08 | 117.25 | 118.40 | 115.19 | 117.97 | +1.40% | 831,500 |
| 2026-05-07 | 119.77 | 120.65 | 116.01 | 116.34 | -2.81% | 1,121,700 |
| 2026-05-06 | 118.69 | 123.67 | 113.00 | 119.70 | +9.19% | 2,211,600 |
| 2026-05-05 | 108.05 | 110.74 | 108.00 | 109.63 | +2.34% | 888,900 |
| 2026-05-04 | 108.34 | 109.12 | 105.49 | 107.12 | -1.72% | 1,309,400 |
| 2026-05-01 | 111.00 | 111.00 | 108.74 | 109.00 | -1.70% | 1,151,900 |
| 2026-04-30 | 107.46 | 111.64 | 107.29 | 110.89 | +4.09% | 1,165,200 |
| 2026-04-29 | 107.99 | 108.53 | 105.59 | 106.53 | -0.33% | 1,042,000 |
| 2026-04-28 | 108.51 | 108.95 | 106.22 | 106.88 | -1.67% | 653,000 |
| 2026-04-27 | 107.71 | 109.36 | 107.24 | 108.70 | +1.40% | 514,500 |
| 2026-04-24 | 108.73 | 109.29 | 106.69 | 107.20 | -1.38% | 472,200 |
| 2026-04-23 | 107.44 | 109.96 | 106.78 | 108.70 | +1.79% | 529,500 |
| 2026-04-22 | 109.41 | 109.43 | 106.10 | 106.79 | -1.80% | 701,400 |
| 2026-04-21 | 108.57 | 111.01 | 108.27 | 108.75 | +0.28% | 630,800 |
| 2026-04-20 | 107.38 | 108.93 | 107.38 | 108.45 | +0.73% | 828,700 |
| 2026-04-17 | 105.24 | 109.63 | 105.24 | 107.66 | +3.60% | 844,600 |
| 2026-04-16 | 103.60 | 104.86 | 102.43 | 103.92 | +0.18% | 557,900 |
| 2026-04-15 | 106.10 | 106.56 | 102.40 | 103.73 | -2.88% | 755,400 |
| 2026-04-14 | 107.37 | 107.84 | 105.98 | 106.81 | -0.08% | 639,900 |
| 2026-04-13 | 106.31 | 106.99 | 105.15 | 106.90 | +0.14% | 696,100 |
| 2026-04-10 | 107.72 | 107.72 | 106.36 | 106.75 | -0.16% | 498,000 |
| 2026-04-09 | 105.52 | 107.43 | 105.52 | 106.92 | +0.98% | 560,900 |
| 2026-04-08 | 103.22 | 106.90 | 103.22 | 105.88 | +6.77% | 762,900 |
| 2026-04-07 | 98.41 | 99.87 | 98.02 | 99.17 | +0.23% | 433,100 |
| 2026-04-06 | 98.56 | 99.03 | 97.42 | 98.94 | +0.02% | 566,700 |
| 2026-04-02 | 98.90 | 101.32 | 97.34 | 98.92 | -3.08% | 508,100 |
| 2026-04-01 | 101.28 | 103.12 | 101.10 | 102.06 | +1.48% | 888,700 |
| 2026-03-31 | 97.74 | 100.99 | 97.20 | 100.57 | +4.83% | 776,400 |
| 2026-03-30 | 98.88 | 98.88 | 95.28 | 95.94 | -1.66% | 695,400 |
| 2026-03-27 | 98.43 | 98.72 | 97.07 | 97.56 | -1.51% | 759,400 |
| 2026-03-26 | 98.82 | 101.09 | 98.42 | 99.06 | -2.79% | 606,700 |
| 2026-03-25 | 102.34 | 103.26 | 100.72 | 101.90 | +0.86% | 487,800 |
| 2026-03-24 | 97.80 | 102.29 | 97.73 | 101.03 | +2.06% | 651,400 |
| 2026-03-23 | 98.51 | 101.17 | 97.68 | 98.99 | +3.93% | 699,200 |
| 2026-03-20 | 97.24 | 97.97 | 94.18 | 95.25 | -2.25% | 1,015,300 |
| 2026-03-19 | 96.85 | 97.93 | 95.75 | 97.44 | -0.80% | 612,000 |
| 2026-03-18 | 98.50 | 100.04 | 98.03 | 98.23 | -0.37% | 493,700 |
| 2026-03-17 | 99.55 | 100.61 | 97.01 | 98.59 | -0.15% | 642,800 |
| 2026-03-16 | 98.73 | 99.45 | 98.31 | 98.74 | +1.23% | 721,600 |
| 2026-03-13 | 100.59 | 101.46 | 96.91 | 97.54 | -2.17% | 782,900 |
| 2026-03-12 | 101.70 | 102.29 | 99.31 | 99.70 | -3.51% | 517,500 |
| 2026-03-11 | 101.65 | 103.59 | 100.50 | 103.33 | +1.13% | 857,300 |
| 2026-03-10 | 100.60 | 104.58 | 99.94 | 102.18 | +1.59% | 781,700 |
| 2026-03-09 | 97.79 | 101.12 | 96.27 | 100.58 | +0.90% | 1,130,300 |
| 2026-03-06 | 100.60 | 100.86 | 97.53 | 99.68 | -3.27% | 1,474,400 |
| 2026-03-05 | 104.41 | 105.92 | 102.13 | 103.05 | -2.41% | 805,600 |
| 2026-03-04 | 107.60 | 107.97 | 105.55 | 105.59 | -0.93% | 553,800 |
| 2026-03-03 | 106.27 | 107.52 | 104.52 | 106.58 | -3.10% | 981,300 |
| 2026-03-02 | 106.53 | 110.98 | 104.53 | 109.99 | +1.49% | 1,272,500 |
| 2026-02-27 | 108.68 | 108.68 | 106.65 | 108.38 | -1.37% | 939,200 |
| 2026-02-26 | 108.26 | 110.21 | 106.52 | 109.88 | +2.03% | 591,600 |
| 2026-02-25 | 110.22 | 110.22 | 106.02 | 107.69 | -1.67% | 679,900 |
| 2026-02-24 | 107.45 | 110.51 | 107.45 | 109.52 | +1.57% | 666,300 |
| 2026-02-23 | 108.00 | 108.70 | 106.29 | 107.83 | -0.31% | 679,600 |
| 2026-02-20 | 106.57 | 108.98 | 105.70 | 108.16 | +0.98% | 564,800 |
| 2026-02-19 | 106.49 | 107.40 | 105.37 | 107.11 | -0.11% | 550,300 |
| 2026-02-18 | 106.14 | 108.70 | 105.87 | 107.23 | +1.60% | 1,000,000 |
| 2026-02-17 | 107.35 | 107.98 | 105.18 | 105.54 | -2.13% | 717,800 |
| 2026-02-13 | 107.24 | 108.58 | 105.72 | 107.84 | +0.46% | 748,900 |
| 2026-02-12 | 109.71 | 110.65 | 106.83 | 107.35 | -1.35% | 1,015,800 |
| 2026-02-11 | 110.19 | 111.39 | 108.27 | 108.82 | -0.54% | 887,800 |
| 2026-02-10 | 108.87 | 110.59 | 107.86 | 109.41 | +0.44% | 1,046,700 |
| 2026-02-09 | 107.37 | 109.43 | 105.36 | 108.93 | +2.73% | 951,700 |
| 2026-02-06 | 103.25 | 106.99 | 101.67 | 106.04 | +3.81% | 1,410,600 |
| 2026-02-05 | 99.29 | 102.34 | 98.50 | 102.15 | +3.19% | 1,979,500 |
| 2026-02-04 | 95.12 | 101.43 | 95.00 | 98.99 | +2.96% | 2,550,600 |
| 2026-02-03 | 95.21 | 97.32 | 94.42 | 96.14 | +1.21% | 942,100 |
| 2026-02-02 | 92.90 | 95.31 | 92.60 | 94.99 | +1.93% | 745,500 |
| 2026-01-30 | 93.13 | 93.89 | 91.91 | 93.19 | -1.02% | 999,600 |
| 2026-01-29 | 94.21 | 94.88 | 92.15 | 94.15 | +0.80% | 671,800 |
| 2026-01-28 | 93.71 | 94.66 | 92.55 | 93.40 | -0.52% | 824,000 |
| 2026-01-27 | 94.00 | 94.98 | 93.56 | 93.89 | -0.14% | 571,000 |
| 2026-01-26 | 94.40 | 94.66 | 93.00 | 94.02 | +0.09% | 781,400 |
| 2026-01-23 | 94.75 | 94.91 | 92.59 | 93.94 | -0.70% | 820,600 |
| 2026-01-22 | 94.63 | 95.19 | 93.94 | 94.60 | +0.76% | 753,100 |
| 2026-01-21 | 91.85 | 94.68 | 90.97 | 93.89 | +3.57% | 910,300 |
| 2026-01-20 | 91.86 | 92.26 | 90.34 | 90.65 | -3.10% | 441,300 |
| 2026-01-16 | 93.36 | 94.10 | 92.71 | 93.55 | -0.19% | 449,200 |
| 2026-01-15 | 92.70 | 94.40 | 92.25 | 93.73 | +1.98% | 675,500 |
| 2026-01-14 | 92.00 | 92.40 | 91.15 | 91.91 | +0.25% | 675,000 |
| 2026-01-13 | 91.56 | 92.65 | 91.21 | 91.68 | +0.94% | 1,041,300 |
| 2026-01-12 | 90.64 | 91.35 | 90.13 | 90.83 | -0.37% | 581,800 |
| 2026-01-09 | 90.98 | 91.98 | 90.30 | 91.17 | +0.63% | 536,500 |
| 2026-01-08 | 87.59 | 91.04 | 87.17 | 90.60 | +2.90% | 681,700 |
| 2026-01-07 | 90.55 | 90.76 | 87.95 | 88.05 | -3.19% | 856,600 |
| 2026-01-06 | 87.98 | 91.00 | 87.64 | 90.95 | +2.95% | 649,000 |
| 2026-01-05 | 85.98 | 88.61 | 85.47 | 88.34 | +2.38% | 843,300 |
| 2026-01-02 | 84.92 | 86.35 | 84.20 | 86.29 | +2.57% | 638,100 |
| 2025-12-31 | 85.81 | 85.95 | 84.08 | 84.13 | -1.96% | 483,600 |
| 2025-12-30 | 86.43 | 86.67 | 85.73 | 85.81 | -0.60% | 349,900 |
| 2025-12-29 | 86.02 | 86.59 | 85.85 | 86.33 | -0.22% | 532,800 |
| 2025-12-26 | 86.17 | 86.55 | 85.55 | 86.52 | +0.58% | 284,500 |
| 2025-12-24 | 85.91 | 86.96 | 85.65 | 86.02 | -0.08% | 214,400 |
| 2025-12-23 | 86.27 | 86.62 | 85.91 | 86.09 | -0.29% | 500,800 |
| 2025-12-22 | 85.78 | 87.21 | 85.61 | 86.34 | +1.27% | 555,600 |
| 2025-12-19 | 85.22 | 85.36 | 84.52 | 85.26 | +0.40% | 774,500 |
| 2025-12-18 | 85.09 | 85.99 | 84.76 | 84.92 | +0.93% | 735,200 |
| 2025-12-17 | 85.54 | 86.80 | 83.76 | 84.14 | -1.90% | 692,600 |
| 2025-12-16 | 86.98 | 87.61 | 84.93 | 85.77 | -1.43% | 685,100 |
| 2025-12-15 | 87.78 | 87.79 | 86.36 | 87.01 | -0.42% | 720,400 |
| 2025-12-12 | 88.92 | 88.92 | 86.27 | 87.38 | -1.50% | 795,400 |
| 2025-12-11 | 87.84 | 89.21 | 87.19 | 88.71 | +1.35% | 735,000 |
| 2025-12-10 | 83.60 | 87.73 | 83.60 | 87.53 | +5.25% | 1,189,600 |
| 2025-12-09 | 82.98 | 84.38 | 82.62 | 83.16 | -0.34% | 825,700 |
| 2025-12-08 | 82.88 | 83.78 | 82.52 | 83.44 | +0.28% | 845,200 |
| 2025-12-05 | 82.42 | 83.87 | 82.22 | 83.21 | +0.54% | 760,900 |
| 2025-12-04 | 82.01 | 83.29 | 81.74 | 82.76 | +0.29% | 510,200 |
| 2025-12-03 | 80.16 | 82.85 | 79.92 | 82.52 | +3.38% | 784,300 |
| 2025-12-02 | 80.22 | 80.50 | 79.57 | 79.82 | -0.16% | 539,200 |
| 2025-12-01 | 80.73 | 82.01 | 79.75 | 79.95 | -1.77% | 947,100 |
| 2025-11-28 | 80.82 | 81.75 | 80.82 | 81.39 | +0.04% | 246,900 |
| 2025-11-26 | 80.88 | 82.10 | 80.39 | 81.36 | +0.17% | 298,700 |
| 2025-11-25 | 80.00 | 81.83 | 79.59 | 81.22 | +1.65% | 749,800 |
| 2025-11-24 | 77.47 | 80.09 | 77.00 | 79.90 | +3.12% | 800,300 |
| 2025-11-21 | 75.11 | 78.58 | 74.76 | 77.48 | +3.93% | 783,700 |
| 2025-11-20 | 75.81 | 76.60 | 74.00 | 74.55 | -0.36% | 534,800 |
| 2025-11-19 | 74.40 | 75.33 | 74.06 | 74.82 | +0.66% | 501,400 |
| 2025-11-18 | 73.95 | 75.21 | 73.62 | 74.33 | -0.12% | 936,700 |
| 2025-11-17 | 75.90 | 76.66 | 74.36 | 74.42 | -2.60% | 526,400 |
| 2025-11-14 | 77.01 | 78.00 | 76.23 | 76.41 | -1.85% | 796,600 |
| 2025-11-13 | 78.59 | 79.25 | 77.52 | 77.85 | -1.03% | 675,700 |
| 2025-11-12 | 78.50 | 79.84 | 78.47 | 78.66 | +0.59% | 844,200 |
| 2025-11-11 | 79.08 | 79.69 | 78.17 | 78.20 | -0.89% | 372,300 |
| 2025-11-10 | 79.71 | 79.71 | 78.39 | 78.90 | -0.11% | 501,500 |
| 2025-11-07 | 77.22 | 79.20 | 76.89 | 78.99 | +1.33% | 605,400 |
| 2025-11-06 | 77.97 | 79.84 | 77.25 | 77.95 | -0.65% | 687,500 |
| 2025-11-05 | 76.65 | 78.77 | 76.45 | 78.46 | +2.84% | 614,000 |
| 2025-11-04 | 76.83 | 77.21 | 75.47 | 76.29 | -2.13% | 686,800 |
| 2025-11-03 | 78.26 | 78.53 | 76.83 | 77.95 | -0.71% | 664,800 |
| 2025-10-31 | 78.90 | 79.30 | 77.63 | 78.51 | -0.22% | 789,600 |
| 2025-10-30 | 79.22 | 80.16 | 78.36 | 78.68 | -0.72% | 729,600 |
| 2025-10-29 | 83.00 | 84.43 | 78.19 | 79.25 | +2.63% | 1,411,100 |
| 2025-10-28 | 77.39 | 77.77 | 76.77 | 77.22 | -0.10% | 1,027,000 |
| 2025-10-27 | 78.76 | 79.11 | 77.22 | 77.30 | -1.05% | 609,800 |
| 2025-10-24 | 78.43 | 78.65 | 77.80 | 78.12 | +0.53% | 390,300 |
| 2025-10-23 | 76.43 | 78.00 | 76.41 | 77.71 | +2.45% | 447,500 |
| 2025-10-22 | 76.33 | 77.39 | 75.78 | 75.85 | -1.88% | 459,700 |
| 2025-10-21 | 74.49 | 77.64 | 74.49 | 77.30 | +2.93% | 529,200 |
| 2025-10-20 | 73.87 | 75.42 | 73.87 | 75.10 | +2.64% | 431,000 |
| 2025-10-17 | 73.68 | 74.22 | 72.71 | 73.17 | -1.18% | 438,100 |
| 2025-10-16 | 75.11 | 75.11 | 73.62 | 74.04 | -0.88% | 432,300 |
| 2025-10-15 | 75.05 | 75.64 | 73.94 | 74.70 | +0.57% | 375,000 |
| 2025-10-14 | 71.39 | 74.86 | 71.39 | 74.28 | +2.38% | 337,600 |
| 2025-10-13 | 72.05 | 72.79 | 71.57 | 72.55 | +2.49% | 491,200 |
| 2025-10-10 | 74.68 | 74.88 | 70.57 | 70.79 | -4.75% | 637,300 |
| 2025-10-09 | 76.12 | 76.12 | 73.96 | 74.32 | -2.03% | 412,500 |
| 2025-10-08 | 76.10 | 76.76 | 75.53 | 75.86 | +0.04% | 501,800 |
| 2025-10-07 | 77.09 | 77.09 | 75.18 | 75.83 | -1.21% | 422,000 |
| 2025-10-06 | 76.80 | 77.35 | 76.09 | 76.76 | +0.29% | 253,700 |
| 2025-10-03 | 76.26 | 77.14 | 76.02 | 76.54 | +0.72% | 416,600 |
| 2025-10-02 | 75.24 | 76.33 | 74.99 | 75.99 | +1.17% | 582,000 |
| 2025-10-01 | 74.60 | 75.44 | 74.58 | 75.11 | -0.09% | 427,400 |
| 2025-09-30 | 75.33 | 75.55 | 74.11 | 75.18 | -0.07% | 448,800 |
| 2025-09-29 | 76.25 | 76.25 | 74.88 | 75.23 | -0.42% | 328,400 |
| 2025-09-26 | 74.62 | 75.73 | 74.43 | 75.55 | +1.82% | 469,200 |
| 2025-09-25 | 74.43 | 75.19 | 74.11 | 74.20 | -1.94% | 626,300 |
| 2025-09-24 | 76.71 | 77.30 | 75.53 | 75.67 | -1.41% | 938,900 |
| 2025-09-23 | 77.69 | 78.50 | 76.71 | 76.75 | -0.12% | 1,006,400 |
| 2025-09-22 | 77.14 | 77.41 | 76.23 | 76.84 | -0.85% | 592,500 |
| 2025-09-19 | 79.31 | 79.31 | 77.40 | 77.50 | -2.01% | 768,500 |
| 2025-09-18 | 77.79 | 79.48 | 77.52 | 79.09 | +2.57% | 521,000 |
| 2025-09-17 | 78.07 | 79.78 | 76.53 | 77.11 | -1.03% | 1,208,500 |
| 2025-09-16 | 77.58 | 78.11 | 76.78 | 77.91 | +0.68% | 797,100 |
| 2025-09-15 | 77.25 | 78.30 | 76.79 | 77.38 | -0.17% | 953,900 |
| 2025-09-12 | 78.94 | 79.28 | 77.30 | 77.51 | -2.08% | 512,600 |
| 2025-09-11 | 76.72 | 79.24 | 76.65 | 79.16 | +3.61% | 958,700 |
| 2025-09-10 | 75.97 | 76.91 | 75.77 | 76.40 | +0.34% | 964,600 |
| 2025-09-09 | 76.80 | 77.01 | 75.50 | 76.14 | -1.31% | 834,100 |
| 2025-09-08 | 77.78 | 77.78 | 76.33 | 77.15 | -0.81% | 409,800 |
| 2025-09-05 | 77.81 | 79.07 | 77.20 | 77.78 | +0.46% | 627,000 |
| 2025-09-04 | 75.42 | 77.42 | 74.70 | 77.42 | +3.06% | 747,300 |
| 2025-09-03 | 76.31 | 76.86 | 74.78 | 75.12 | -1.79% | 548,000 |
| 2025-09-02 | 76.29 | 76.75 | 75.58 | 76.49 | -0.96% | 590,800 |
| 2025-08-29 | 78.08 | 78.28 | 76.92 | 77.23 | -1.25% | 620,900 |
| 2025-08-28 | 79.44 | 79.44 | 77.88 | 78.21 | -1.01% | 509,700 |
| 2025-08-27 | 78.18 | 79.58 | 78.18 | 79.01 | +0.06% | 805,400 |
| 2025-08-26 | 79.15 | 79.78 | 78.79 | 78.96 | -0.37% | 586,900 |
| 2025-08-25 | 78.80 | 79.58 | 78.80 | 79.25 | +0.33% | 1,129,600 |
| 2025-08-22 | 75.95 | 79.79 | 75.64 | 78.99 | +4.87% | 811,300 |
| 2025-08-21 | 75.66 | 75.79 | 74.99 | 75.32 | -0.71% | 501,200 |
| 2025-08-20 | 76.56 | 76.62 | 75.76 | 75.86 | -1.33% | 527,400 |
| 2025-08-19 | 76.66 | 77.79 | 76.01 | 76.88 | +0.25% | 363,700 |
| 2025-08-18 | 75.90 | 76.93 | 75.71 | 76.69 | +0.91% | 475,100 |
| 2025-08-15 | 77.26 | 77.52 | 75.79 | 76.00 | -1.40% | 867,200 |
| 2025-08-14 | 78.69 | 78.89 | 76.09 | 77.08 | -4.12% | 964,200 |
| 2025-08-13 | 77.48 | 80.41 | 76.87 | 80.39 | +4.52% | 643,000 |
| 2025-08-12 | 74.85 | 77.00 | 74.57 | 76.91 | +3.72% | 364,500 |
| 2025-08-11 | 74.75 | 74.75 | 73.55 | 74.15 | -0.32% | 432,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+11.23%). Worst month: Mar (-4.47%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Timken Company's (TKR) latest close?
130.33 on 2026-08-07, from the Closelook data lake's daily price record.
What is TKR's 52-week high and low?
146.37 high and 70.57 low over the trailing 52 weeks, as of 2026-08-07.
What is Timken Company's strongest and weakest month historically?
Historically, TKR's strongest calendar month has been Jan (average +11.23%) and its weakest Mar (average -4.47%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.