-
5 DAY PERFORMANCE
+1.23% -
1 MONTH PERFORMANCE
+1.40% -
3 MONTH PERFORMANCE
+6.03% -
6 MONTH PERFORMANCE
-2.83% -
YEAR-TO-DATE PERFORMANCE
+6.00% -
1 YEAR PERFORMANCE
+15.61%
The Timken Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $85.46 | $84.97 (-0.57%) | $86.92 | $83.95 | 609,633 | $5.98 B |
| 09/26/2024 | $83.51 | $84.79 (1.53%) | $85.20 | $83.09 | 441,900 | $5.97 B |
| 09/25/2024 | $84.35 | $82.14 (-2.62%) | $84.42 | $82.10 | 611,800 | $5.78 B |
| 09/24/2024 | $84.00 | $83.93 (-0.08%) | $84.78 | $83.82 | 311,831 | $5.91 B |
| 09/23/2024 | $82.73 | $83.24 (0.62%) | $83.36 | $82.55 | 316,247 | $5.86 B |
| 09/20/2024 | $83.73 | $82.59 (-1.36%) | $83.73 | $82.31 | 1.12 M | $5.81 B |
| 09/19/2024 | $83.21 | $84.15 (1.13%) | $84.16 | $82.36 | 475,023 | $5.92 B |
| 09/18/2024 | $81.84 | $81.24 (-0.73%) | $83.36 | $80.99 | 433,775 | $5.72 B |
| 09/17/2024 | $81.37 | $81.58 (0.26%) | $82.46 | $80.50 | 611,701 | $5.74 B |
| 09/16/2024 | $80.22 | $80.63 (0.51%) | $80.85 | $79.85 | 640,800 | $5.67 B |
| 09/13/2024 | $79.43 | $79.77 (0.43%) | $80.04 | $79.32 | 471,500 | $5.61 B |
| 09/12/2024 | $79.06 | $78.81 (-0.32%) | $79.40 | $78.18 | 584,200 | $5.55 B |
| 09/11/2024 | $78.74 | $78.97 (0.29%) | $79.50 | $76.75 | 494,200 | $5.56 B |
| 09/10/2024 | $79.06 | $78.91 (-0.19%) | $79.72 | $78.27 | 459,439 | $5.55 B |
| 09/09/2024 | $78.71 | $78.82 (0.14%) | $80.17 | $77.77 | 516,908 | $5.55 B |
| 09/06/2024 | $78.99 | $78.36 (-0.8%) | $80.28 | $78.26 | 245,239 | $5.51 B |
| 09/05/2024 | $79.12 | $79.09 (-0.04%) | $80.04 | $77.87 | 527,500 | $5.57 B |
| 09/04/2024 | $80.00 | $79.22 (-0.98%) | $80.50 | $78.14 | 715,600 | $5.57 B |
| 09/03/2024 | $83.51 | $80.95 (-3.07%) | $84.40 | $80.66 | 416,500 | $5.70 B |
| 08/30/2024 | $84.01 | $84.53 (0.62%) | $84.55 | $83.45 | 269,500 | $5.95 B |
| 08/29/2024 | $83.56 | $83.79 (0.28%) | $84.64 | $82.90 | 292,800 | $5.90 B |
| 08/28/2024 | $82.90 | $82.94 (0.05%) | $83.72 | $82.84 | 236,600 | $5.84 B |
| 08/27/2024 | $84.45 | $83.20 (-1.48%) | $84.45 | $82.87 | 221,984 | $5.85 B |
| 08/26/2024 | $85.05 | $84.78 (-0.32%) | $86.23 | $84.55 | 296,040 | $5.97 B |
| 08/23/2024 | $83.02 | $84.70 (2.02%) | $85.09 | $82.92 | 310,933 | $5.96 B |
| 08/22/2024 | $83.24 | $82.55 (-0.83%) | $83.59 | $82.26 | 300,841 | $5.81 B |
| 08/21/2024 | $82.40 | $83.26 (1.04%) | $83.29 | $81.80 | 409,300 | $5.86 B |
| 08/20/2024 | $83.00 | $81.83 (-1.41%) | $83.50 | $81.70 | 424,448 | $5.76 B |
| 08/19/2024 | $83.45 | $83.73 (0.34%) | $83.83 | $82.87 | 279,801 | $5.89 B |
| 08/16/2024 | $82.86 | $83.01 (0.18%) | $83.74 | $82.51 | 486,800 | $5.84 B |
| 08/15/2024 | $83.20 | $82.90 (-0.36%) | $84.02 | $82.67 | 478,608 | $5.83 B |
| 08/14/2024 | $81.57 | $81.72 (0.18%) | $82.01 | $80.98 | 412,100 | $5.75 B |
| 08/13/2024 | $80.70 | $81.54 (1.04%) | $81.63 | $80.09 | 402,800 | $5.74 B |
| 08/12/2024 | $80.95 | $80.30 (-0.8%) | $80.95 | $79.75 | 337,700 | $5.65 B |
| 08/09/2024 | $81.38 | $80.89 (-0.6%) | $81.41 | $79.95 | 333,549 | $5.69 B |
| 08/08/2024 | $81.19 | $81.07 (-0.15%) | $81.19 | $79.99 | 530,546 | $5.70 B |
| 08/07/2024 | $81.89 | $79.97 (-2.34%) | $82.50 | $79.78 | 462,400 | $5.63 B |
| 08/06/2024 | $81.08 | $81.02 (-0.07%) | $82.46 | $80.09 | 478,914 | $5.70 B |
| 08/05/2024 | $79.11 | $80.94 (2.31%) | $81.67 | $77.71 | 750,100 | $5.70 B |
| 08/02/2024 | $82.33 | $81.45 (-1.07%) | $82.56 | $80.00 | 632,330 | $5.73 B |
| 08/01/2024 | $84.69 | $84.50 (-0.22%) | $86.93 | $83.15 | 624,245 | $5.95 B |
| 07/31/2024 | $86.20 | $86.95 (0.87%) | $90.49 | $83.14 | 813,400 | $6.12 B |
| 07/30/2024 | $85.45 | $85.56 (0.13%) | $86.31 | $84.30 | 881,900 | $6.02 B |
| 07/29/2024 | $85.24 | $85.00 (-0.28%) | $85.40 | $84.12 | 447,610 | $5.98 B |
| 07/26/2024 | $84.90 | $85.26 (0.42%) | $86.06 | $84.32 | 500,100 | $5.99 B |
| 07/25/2024 | $80.64 | $83.58 (3.65%) | $84.71 | $80.64 | 592,400 | $5.87 B |
| 07/24/2024 | $83.08 | $80.51 (-3.09%) | $83.84 | $80.35 | 662,605 | $5.66 B |
| 07/23/2024 | $83.58 | $83.54 (-0.05%) | $84.18 | $82.87 | 350,500 | $5.87 B |
| 07/22/2024 | $84.26 | $83.99 (-0.32%) | $84.60 | $82.70 | 429,167 | $5.90 B |
| 07/19/2024 | $84.68 | $83.50 (-1.39%) | $84.68 | $82.84 | 278,536 | $5.87 B |
| 07/18/2024 | $85.91 | $84.78 (-1.32%) | $88.59 | $84.65 | 332,565 | $5.96 B |
| 07/17/2024 | $87.46 | $86.91 (-0.63%) | $88.54 | $86.79 | 609,615 | $6.11 B |
| 07/16/2024 | $84.99 | $87.89 (3.41%) | $87.95 | $84.67 | 478,129 | $6.18 B |
| 07/15/2024 | $83.60 | $84.45 (1.02%) | $85.21 | $83.60 | 361,510 | $5.93 B |
| 07/12/2024 | $83.00 | $83.37 (0.45%) | $84.25 | $82.01 | 391,151 | $5.86 B |
| 07/11/2024 | $80.66 | $81.96 (1.61%) | $82.96 | $80.30 | 561,663 | $5.76 B |
| 07/10/2024 | $79.13 | $79.65 (0.66%) | $79.82 | $78.87 | 296,633 | $5.60 B |
| 07/09/2024 | $79.33 | $78.90 (-0.54%) | $79.73 | $78.52 | 355,181 | $5.54 B |
| 07/08/2024 | $79.34 | $79.48 (0.18%) | $79.85 | $78.85 | 677,806 | $5.58 B |
| 07/05/2024 | $79.67 | $78.81 (-1.08%) | $79.82 | $78.50 | 937,379 | $5.54 B |
| 07/03/2024 | $79.86 | $79.91 (0.06%) | $80.51 | $79.26 | 311,476 | $5.62 B |
| 07/02/2024 | $79.06 | $79.54 (0.61%) | $79.74 | $78.62 | 682,054 | $5.59 B |
| 07/01/2024 | $80.56 | $79.00 (-1.94%) | $80.76 | $78.97 | 424,929 | $5.55 B |