5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
-10.34%
3 MONTH PERFORMANCE
-15.64%
6 MONTH PERFORMANCE
-12.16%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
-11.43%
The Timken Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $71.80 | $69.85 (-2.72%) | $72.22 | $69.77 | 536,586 | $4.90 B |
| 12/31/2024 | $71.00 | $71.37 (0.52%) | $71.62 | $70.65 | 401,127 | $5.00 B |
| 12/30/2024 | $71.11 | $70.88 (-0.32%) | $71.54 | $70.00 | 413,800 | $4.97 B |
| 12/27/2024 | $71.70 | $71.48 (-0.31%) | $72.40 | $71.08 | 176,200 | $5.01 B |
| 12/26/2024 | $71.50 | $72.03 (0.74%) | $72.20 | $71.33 | 181,900 | $5.05 B |
| 12/24/2024 | $71.28 | $71.83 (0.77%) | $72.00 | $71.16 | 110,936 | $5.04 B |
| 12/23/2024 | $71.75 | $71.61 (-0.2%) | $71.75 | $70.97 | 248,135 | $5.02 B |
| 12/20/2024 | $70.27 | $71.63 (1.94%) | $72.82 | $70.20 | 1.41 M | $5.02 B |
| 12/19/2024 | $72.56 | $70.76 (-2.48%) | $73.49 | $70.37 | 463,261 | $4.96 B |
| 12/18/2024 | $75.00 | $72.00 (-4%) | $75.53 | $71.70 | 482,300 | $5.05 B |
| 12/17/2024 | $75.13 | $74.75 (-0.51%) | $75.82 | $74.50 | 533,200 | $5.24 B |
| 12/16/2024 | $75.34 | $74.86 (-0.64%) | $75.95 | $74.82 | 481,200 | $5.25 B |
| 12/13/2024 | $75.50 | $75.50 (0%) | $75.88 | $75.08 | 337,610 | $5.29 B |
| 12/12/2024 | $76.97 | $75.98 (-1.29%) | $76.97 | $75.66 | 381,133 | $5.33 B |
| 12/11/2024 | $78.06 | $77.30 (-0.97%) | $78.26 | $76.75 | 678,141 | $5.42 B |
| 12/10/2024 | $78.20 | $77.64 (-0.72%) | $78.53 | $76.92 | 495,308 | $5.44 B |
| 12/09/2024 | $77.79 | $78.48 (0.89%) | $79.22 | $77.36 | 557,900 | $5.50 B |
| 12/06/2024 | $77.46 | $76.34 (-1.45%) | $77.56 | $75.63 | 728,700 | $5.35 B |
| 12/05/2024 | $77.51 | $76.11 (-1.81%) | $77.69 | $76.03 | 628,454 | $5.34 B |
| 12/04/2024 | $77.55 | $77.27 (-0.36%) | $77.79 | $76.40 | 660,615 | $5.42 B |
| 12/03/2024 | $78.01 | $77.62 (-0.5%) | $78.08 | $77.19 | 392,611 | $5.44 B |
| 12/02/2024 | $77.42 | $77.93 (0.66%) | $78.19 | $77.13 | 324,400 | $5.46 B |
| 11/29/2024 | $77.14 | $77.45 (0.4%) | $77.79 | $76.82 | 327,400 | $5.43 B |
| 11/27/2024 | $76.91 | $76.80 (-0.14%) | $77.62 | $76.60 | 278,100 | $5.39 B |
| 11/26/2024 | $77.19 | $76.55 (-0.83%) | $77.81 | $76.36 | 258,800 | $5.37 B |
| 11/25/2024 | $76.69 | $77.72 (1.34%) | $78.63 | $76.69 | 508,127 | $5.45 B |
| 11/22/2024 | $74.47 | $75.96 (2%) | $76.05 | $74.47 | 712,212 | $5.33 B |
| 11/21/2024 | $74.18 | $75.22 (1.4%) | $75.56 | $74.01 | 458,400 | $5.27 B |
| 11/20/2024 | $73.64 | $73.94 (0.41%) | $74.21 | $73.33 | 377,025 | $5.18 B |
| 11/19/2024 | $74.36 | $73.50 (-1.16%) | $74.36 | $73.15 | 488,000 | $5.15 B |
| 11/18/2024 | $75.50 | $74.79 (-0.94%) | $75.81 | $74.61 | 476,300 | $5.24 B |
| 11/15/2024 | $75.59 | $75.59 (0%) | $75.73 | $74.22 | 530,848 | $5.30 B |
| 11/14/2024 | $74.40 | $74.96 (0.75%) | $75.09 | $74.07 | 787,540 | $5.26 B |
| 11/13/2024 | $75.31 | $74.50 (-1.08%) | $76.20 | $74.48 | 666,740 | $5.22 B |
| 11/12/2024 | $76.08 | $74.63 (-1.91%) | $76.16 | $74.61 | 489,600 | $5.23 B |
| 11/11/2024 | $76.95 | $76.52 (-0.56%) | $77.53 | $76.33 | 546,031 | $5.37 B |
| 11/08/2024 | $76.63 | $76.85 (0.29%) | $77.30 | $76.00 | 679,700 | $5.41 B |
| 11/07/2024 | $79.24 | $77.00 (-2.83%) | $79.46 | $76.99 | 749,900 | $5.42 B |
| 11/06/2024 | $74.98 | $79.21 (5.64%) | $80.37 | $74.98 | 1.85 M | $5.57 B |
| 11/05/2024 | $78.00 | $72.60 (-6.92%) | $80.72 | $72.35 | 2.26 M | $5.11 B |
| 11/04/2024 | $82.90 | $83.37 (0.57%) | $84.58 | $82.90 | 600,000 | $5.87 B |
| 11/01/2024 | $83.79 | $83.15 (-0.76%) | $84.86 | $83.03 | 710,015 | $5.85 B |
| 10/31/2024 | $84.06 | $83.00 (-1.26%) | $84.86 | $83.00 | 380,800 | $5.84 B |
| 10/30/2024 | $84.19 | $84.29 (0.12%) | $85.17 | $83.66 | 545,600 | $5.93 B |
| 10/29/2024 | $85.22 | $84.42 (-0.94%) | $85.22 | $84.15 | 432,500 | $5.94 B |
| 10/28/2024 | $85.45 | $85.91 (0.54%) | $86.51 | $85.35 | 252,416 | $6.05 B |
| 10/25/2024 | $85.33 | $84.61 (-0.84%) | $85.49 | $84.27 | 242,000 | $5.95 B |
| 10/24/2024 | $84.13 | $84.70 (0.68%) | $84.90 | $83.43 | 313,700 | $5.96 B |
| 10/23/2024 | $84.28 | $84.09 (-0.23%) | $84.69 | $83.90 | 309,740 | $5.92 B |
| 10/22/2024 | $85.38 | $84.43 (-1.11%) | $85.42 | $84.16 | 327,903 | $5.94 B |
| 10/21/2024 | $86.68 | $85.56 (-1.29%) | $86.88 | $85.37 | 356,712 | $6.02 B |
| 10/18/2024 | $87.40 | $87.09 (-0.35%) | $87.52 | $86.84 | 377,948 | $6.13 B |
| 10/17/2024 | $86.58 | $87.24 (0.76%) | $87.29 | $86.12 | 411,900 | $6.14 B |
| 10/16/2024 | $85.61 | $86.61 (1.17%) | $87.12 | $85.47 | 559,148 | $6.09 B |
| 10/15/2024 | $84.53 | $85.00 (0.56%) | $86.18 | $84.43 | 599,328 | $5.98 B |
| 10/14/2024 | $83.96 | $84.65 (0.82%) | $84.74 | $83.27 | 330,269 | $5.96 B |
| 10/11/2024 | $82.17 | $84.04 (2.28%) | $84.28 | $82.17 | 479,839 | $5.91 B |
| 10/10/2024 | $82.09 | $81.88 (-0.26%) | $82.20 | $80.74 | 362,825 | $5.76 B |
| 10/09/2024 | $81.29 | $82.56 (1.56%) | $83.12 | $81.29 | 498,600 | $5.81 B |
| 10/08/2024 | $82.83 | $81.33 (-1.81%) | $82.83 | $81.15 | 484,909 | $5.72 B |
| 10/07/2024 | $83.17 | $83.08 (-0.11%) | $83.98 | $82.45 | 287,744 | $5.85 B |
| 10/04/2024 | $83.54 | $83.90 (0.43%) | $83.94 | $82.72 | 485,242 | $5.90 B |
| 10/03/2024 | $82.12 | $82.24 (0.15%) | $82.68 | $81.83 | 313,244 | $5.79 B |
| 10/02/2024 | $83.53 | $82.82 (-0.85%) | $84.28 | $82.80 | 275,600 | $5.83 B |