-
5 DAY PERFORMANCE
-2.42% -
1 MONTH PERFORMANCE
-11.41% -
3 MONTH PERFORMANCE
-8.24% -
6 MONTH PERFORMANCE
-18.83% -
YEAR-TO-DATE PERFORMANCE
-6.44% -
1 YEAR PERFORMANCE
+1.45%
The Timken Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $74.40 | $74.96 (0.75%) | $75.09 | $74.07 | 786,795 | $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 |
| 10/01/2024 | $84.29 | $83.88 (-0.49%) | $84.44 | $82.62 | 352,900 | $5.90 B |
| 09/30/2024 | $84.69 | $84.29 (-0.47%) | $85.20 | $83.38 | 350,508 | $5.93 B |
| 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 |