5 DAY PERFORMANCE
-12.58%
1 MONTH PERFORMANCE
-21.48%
3 MONTH PERFORMANCE
-18.53%
6 MONTH PERFORMANCE
-28.38%
YEAR-TO-DATE PERFORMANCE
-15.80%
1 YEAR PERFORMANCE
-31.58%
The Timken Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $60.98 | $60.09 (-1.46%) | $61.83 | $58.26 | 1.86 M | $4.21 B |
| 04/03/2025 | $66.39 | $63.41 (-4.49%) | $67.03 | $62.76 | 1.61 M | $4.44 B |
| 04/02/2025 | $67.08 | $70.44 (5.01%) | $70.63 | $67.06 | 893,340 | $4.93 B |
| 04/01/2025 | $68.52 | $68.74 (0.32%) | $69.59 | $66.76 | 2.02 M | $4.82 B |
| 03/31/2025 | $71.04 | $71.87 (1.17%) | $72.47 | $70.18 | 526,571 | $5.04 B |
| 03/28/2025 | $73.58 | $71.97 (-2.19%) | $74.13 | $71.08 | 453,300 | $5.04 B |
| 03/27/2025 | $75.08 | $73.79 (-1.72%) | $75.15 | $73.15 | 588,529 | $5.17 B |
| 03/26/2025 | $76.55 | $75.68 (-1.14%) | $76.80 | $75.08 | 512,603 | $5.30 B |
| 03/25/2025 | $76.59 | $76.42 (-0.22%) | $77.23 | $75.39 | 861,900 | $5.35 B |
| 03/24/2025 | $75.43 | $76.26 (1.1%) | $76.43 | $75.24 | 346,319 | $5.34 B |
| 03/21/2025 | $73.83 | $74.18 (0.47%) | $74.42 | $73.02 | 1.09 M | $5.20 B |
| 03/20/2025 | $74.49 | $74.69 (0.27%) | $75.88 | $74.33 | 428,479 | $5.23 B |
| 03/19/2025 | $74.60 | $75.44 (1.13%) | $76.04 | $74.60 | 575,921 | $5.29 B |
| 03/18/2025 | $74.69 | $74.61 (-0.11%) | $75.45 | $74.08 | 508,401 | $5.23 B |
| 03/17/2025 | $74.33 | $75.20 (1.17%) | $75.53 | $74.33 | 360,700 | $5.27 B |
| 03/14/2025 | $73.78 | $74.51 (0.99%) | $74.68 | $73.55 | 367,445 | $5.22 B |
| 03/13/2025 | $73.10 | $72.65 (-0.62%) | $73.76 | $71.98 | 493,117 | $5.09 B |
| 03/12/2025 | $75.08 | $73.46 (-2.16%) | $75.36 | $73.40 | 634,800 | $5.15 B |
| 03/11/2025 | $75.20 | $74.69 (-0.68%) | $75.78 | $73.70 | 555,700 | $5.23 B |
| 03/10/2025 | $76.34 | $74.76 (-2.07%) | $76.75 | $74.15 | 649,500 | $5.24 B |
| 03/07/2025 | $75.91 | $77.06 (1.51%) | $77.65 | $75.54 | 506,400 | $5.40 B |
| 03/06/2025 | $75.41 | $76.53 (1.49%) | $77.11 | $74.91 | 597,140 | $5.36 B |
| 03/05/2025 | $75.24 | $75.87 (0.84%) | $76.11 | $74.31 | 554,000 | $5.32 B |
| 03/04/2025 | $76.55 | $74.63 (-2.51%) | $76.55 | $73.50 | 619,149 | $5.23 B |
| 03/03/2025 | $81.37 | $77.63 (-4.6%) | $81.59 | $77.28 | 747,200 | $5.44 B |
| 02/28/2025 | $79.19 | $81.00 (2.29%) | $81.08 | $78.83 | 580,600 | $5.67 B |
| 02/27/2025 | $79.92 | $79.29 (-0.79%) | $80.59 | $79.16 | 431,321 | $5.55 B |
| 02/26/2025 | $79.99 | $80.16 (0.21%) | $80.94 | $79.87 | 531,000 | $5.62 B |
| 02/25/2025 | $79.90 | $79.62 (-0.35%) | $80.77 | $78.82 | 497,300 | $5.58 B |
| 02/24/2025 | $81.52 | $80.09 (-1.75%) | $81.63 | $80.05 | 582,530 | $5.61 B |
| 02/21/2025 | $84.19 | $81.25 (-3.49%) | $84.19 | $80.91 | 557,600 | $5.69 B |
| 02/20/2025 | $83.12 | $83.79 (0.81%) | $84.26 | $82.43 | 465,200 | $5.87 B |
| 02/19/2025 | $82.26 | $83.19 (1.13%) | $83.46 | $81.74 | 650,711 | $5.83 B |
| 02/18/2025 | $82.50 | $83.41 (1.1%) | $83.92 | $82.26 | 735,843 | $5.84 B |
| 02/14/2025 | $83.82 | $83.15 (-0.8%) | $83.92 | $82.65 | 671,000 | $5.83 B |
| 02/13/2025 | $82.32 | $83.12 (0.97%) | $83.28 | $81.93 | 633,700 | $5.82 B |
| 02/12/2025 | $81.34 | $82.04 (0.86%) | $82.12 | $80.81 | 557,314 | $5.75 B |
| 02/11/2025 | $81.15 | $82.11 (1.18%) | $82.68 | $80.71 | 762,200 | $5.75 B |
| 02/10/2025 | $82.21 | $81.53 (-0.83%) | $82.86 | $81.25 | 1.22 M | $5.71 B |
| 02/07/2025 | $81.35 | $81.87 (0.64%) | $82.16 | $80.14 | 836,800 | $5.74 B |
| 02/06/2025 | $82.19 | $81.28 (-1.11%) | $82.60 | $80.99 | 1.01 M | $5.69 B |
| 02/05/2025 | $77.00 | $81.64 (6.03%) | $82.51 | $77.00 | 1.26 M | $5.72 B |
| 02/04/2025 | $78.57 | $78.91 (0.43%) | $79.75 | $78.15 | 1.42 M | $5.53 B |
| 02/03/2025 | $78.04 | $77.24 (-1.03%) | $78.96 | $76.50 | 1.01 M | $5.41 B |
| 01/31/2025 | $80.43 | $80.27 (-0.2%) | $82.18 | $80.20 | 1.01 M | $5.63 B |
| 01/30/2025 | $77.84 | $80.16 (2.98%) | $80.26 | $77.56 | 795,901 | $5.62 B |
| 01/29/2025 | $76.66 | $77.23 (0.74%) | $77.50 | $76.46 | 425,935 | $5.42 B |
| 01/28/2025 | $77.47 | $76.62 (-1.1%) | $77.94 | $76.16 | 277,600 | $5.37 B |
| 01/27/2025 | $77.10 | $77.14 (0.05%) | $77.56 | $75.92 | 537,642 | $5.41 B |
| 01/24/2025 | $76.88 | $76.71 (-0.22%) | $77.04 | $76.22 | 339,949 | $5.38 B |
| 01/23/2025 | $76.40 | $76.74 (0.45%) | $76.94 | $76.09 | 320,200 | $5.38 B |
| 01/22/2025 | $77.54 | $76.35 (-1.53%) | $77.54 | $75.94 | 489,637 | $5.35 B |
| 01/21/2025 | $77.51 | $77.54 (0.04%) | $78.84 | $77.45 | 495,000 | $5.44 B |
| 01/17/2025 | $77.42 | $76.68 (-0.96%) | $77.98 | $76.58 | 526,124 | $5.38 B |
| 01/16/2025 | $76.45 | $76.84 (0.51%) | $77.18 | $76.02 | 512,937 | $5.39 B |
| 01/15/2025 | $78.32 | $76.13 (-2.8%) | $78.53 | $75.83 | 801,698 | $5.34 B |
| 01/14/2025 | $74.82 | $76.58 (2.35%) | $76.67 | $74.80 | 693,845 | $5.37 B |
| 01/13/2025 | $72.09 | $74.19 (2.91%) | $74.31 | $72.09 | 558,700 | $5.20 B |
| 01/10/2025 | $73.01 | $72.62 (-0.53%) | $73.48 | $71.63 | 629,000 | $5.09 B |
| 01/08/2025 | $72.99 | $73.95 (1.32%) | $74.28 | $72.29 | 680,607 | $5.19 B |
| 01/07/2025 | $73.97 | $73.73 (-0.32%) | $75.16 | $73.01 | 912,500 | $5.17 B |
| 01/06/2025 | $72.51 | $73.76 (1.72%) | $74.45 | $72.16 | 778,238 | $5.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
