5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
+8.44%
3 MONTH PERFORMANCE
+6.86%
6 MONTH PERFORMANCE
+17.20%
YEAR-TO-DATE PERFORMANCE
+15.92%
1 YEAR PERFORMANCE
+7.07%
The Timken Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $82.01 | $82.76 (0.91%) | $83.29 | $81.74 | 493.44 K | $5.79 B |
| 12/03/2025 | $80.16 | $82.52 (2.94%) | $82.85 | $79.92 | 784.30 K | $5.78 B |
| 12/02/2025 | $80.22 | $79.82 (-0.5%) | $80.50 | $79.57 | 539.23 K | $5.59 B |
| 12/01/2025 | $80.73 | $79.95 (-0.97%) | $82.01 | $79.75 | 947.10 K | $5.60 B |
| 11/28/2025 | $80.82 | $81.39 (0.71%) | $81.75 | $80.82 | 246.94 K | $5.70 B |
| 11/26/2025 | $80.88 | $81.36 (0.59%) | $82.10 | $80.39 | 298.72 K | $5.70 B |
| 11/25/2025 | $80.00 | $81.22 (1.52%) | $81.83 | $79.59 | 749.82 K | $5.69 B |
| 11/24/2025 | $77.47 | $79.90 (3.14%) | $80.09 | $77.00 | 800.34 K | $5.59 B |
| 11/21/2025 | $75.11 | $77.48 (3.16%) | $78.58 | $74.76 | 783.70 K | $5.42 B |
| 11/20/2025 | $75.81 | $74.55 (-1.66%) | $76.60 | $74.00 | 534.80 K | $5.22 B |
| 11/19/2025 | $74.40 | $74.82 (0.56%) | $75.33 | $74.06 | 501.43 K | $5.24 B |
| 11/18/2025 | $73.95 | $74.33 (0.51%) | $75.21 | $73.62 | 936.70 K | $5.20 B |
| 11/17/2025 | $75.90 | $74.42 (-1.95%) | $76.66 | $74.36 | 526.43 K | $5.21 B |
| 11/14/2025 | $77.01 | $76.41 (-0.78%) | $78.00 | $76.23 | 796.64 K | $5.35 B |
| 11/13/2025 | $78.59 | $77.85 (-0.94%) | $79.25 | $77.52 | 675.70 K | $5.45 B |
| 11/12/2025 | $78.50 | $78.66 (0.2%) | $79.84 | $78.47 | 844.20 K | $5.51 B |
| 11/11/2025 | $79.08 | $78.20 (-1.11%) | $79.69 | $78.17 | 372.34 K | $5.47 B |
| 11/10/2025 | $79.71 | $78.90 (-1.02%) | $79.71 | $78.39 | 501.51 K | $5.52 B |
| 11/07/2025 | $77.22 | $78.99 (2.29%) | $79.20 | $76.89 | 605.40 K | $5.51 B |
| 11/06/2025 | $77.97 | $77.95 (-0.03%) | $79.84 | $77.25 | 687.53 K | $5.44 B |
| 11/05/2025 | $76.65 | $78.46 (2.36%) | $78.77 | $76.44 | 614.00 K | $5.48 B |
| 11/04/2025 | $76.83 | $76.29 (-0.7%) | $77.21 | $75.47 | 686.89 K | $5.33 B |
| 11/03/2025 | $78.26 | $77.95 (-0.4%) | $78.53 | $76.83 | 664.82 K | $5.44 B |
| 10/31/2025 | $78.90 | $78.51 (-0.49%) | $79.30 | $77.63 | 789.61 K | $5.48 B |
| 10/30/2025 | $79.22 | $78.68 (-0.68%) | $80.16 | $78.36 | 729.65 K | $5.49 B |
| 10/29/2025 | $83.00 | $79.25 (-4.52%) | $84.43 | $78.19 | 1.41 M | $5.53 B |
| 10/28/2025 | $77.39 | $77.22 (-0.22%) | $77.77 | $76.77 | 1.03 M | $5.39 B |
| 10/27/2025 | $78.76 | $77.30 (-1.85%) | $79.11 | $77.22 | 609.80 K | $5.40 B |
| 10/24/2025 | $78.43 | $78.12 (-0.4%) | $78.65 | $77.80 | 390.30 K | $5.46 B |
| 10/23/2025 | $76.43 | $77.71 (1.67%) | $78.00 | $76.41 | 447.50 K | $5.43 B |
| 10/22/2025 | $76.33 | $75.85 (-0.63%) | $77.39 | $75.78 | 459.70 K | $5.30 B |
| 10/21/2025 | $74.49 | $77.30 (3.77%) | $77.64 | $74.49 | 529.20 K | $5.40 B |
| 10/20/2025 | $73.87 | $75.10 (1.67%) | $75.42 | $73.87 | 431.00 K | $5.25 B |
| 10/17/2025 | $73.68 | $73.17 (-0.69%) | $74.22 | $72.71 | 438.10 K | $5.11 B |
| 10/16/2025 | $75.11 | $74.04 (-1.42%) | $75.11 | $73.62 | 432.34 K | $5.17 B |
| 10/15/2025 | $75.05 | $74.70 (-0.47%) | $75.64 | $73.94 | 375.15 K | $5.22 B |
| 10/14/2025 | $71.39 | $74.28 (4.05%) | $74.86 | $71.39 | 337.60 K | $5.19 B |
| 10/13/2025 | $72.05 | $72.55 (0.69%) | $72.79 | $71.57 | 491.23 K | $5.07 B |
| 10/10/2025 | $74.68 | $70.79 (-5.21%) | $74.88 | $70.57 | 637.43 K | $4.95 B |
| 10/09/2025 | $76.12 | $74.32 (-2.36%) | $76.12 | $73.96 | 412.50 K | $5.19 B |
| 10/08/2025 | $76.10 | $75.86 (-0.32%) | $76.76 | $75.53 | 501.80 K | $5.30 B |
| 10/07/2025 | $77.09 | $75.83 (-1.63%) | $77.09 | $75.18 | 422.00 K | $5.30 B |
| 10/06/2025 | $76.80 | $76.76 (-0.05%) | $77.35 | $76.09 | 253.72 K | $5.36 B |
| 10/03/2025 | $76.26 | $76.54 (0.37%) | $77.14 | $76.02 | 416.64 K | $5.35 B |
| 10/02/2025 | $75.24 | $75.99 (1%) | $76.33 | $74.99 | 582.02 K | $5.31 B |
| 10/01/2025 | $74.60 | $75.11 (0.68%) | $75.44 | $74.58 | 427.43 K | $5.25 B |
| 09/30/2025 | $75.33 | $75.18 (-0.2%) | $75.55 | $74.11 | 448.80 K | $5.25 B |
| 09/29/2025 | $76.25 | $75.23 (-1.34%) | $76.25 | $74.88 | 328.43 K | $5.26 B |
| 09/26/2025 | $74.62 | $75.55 (1.25%) | $75.73 | $74.43 | 469.21 K | $5.28 B |
| 09/25/2025 | $74.43 | $74.20 (-0.31%) | $75.19 | $74.11 | 626.31 K | $5.18 B |
| 09/24/2025 | $76.71 | $75.67 (-1.36%) | $77.30 | $75.53 | 938.92 K | $5.29 B |
| 09/23/2025 | $77.69 | $76.75 (-1.21%) | $78.50 | $76.71 | 1.01 M | $5.36 B |
| 09/22/2025 | $77.14 | $76.84 (-0.39%) | $77.41 | $76.23 | 592.53 K | $5.37 B |
| 09/19/2025 | $79.31 | $77.50 (-2.28%) | $79.31 | $77.40 | 768.54 K | $5.42 B |
| 09/18/2025 | $77.79 | $79.09 (1.67%) | $79.48 | $77.52 | 521.00 K | $5.53 B |
| 09/17/2025 | $78.07 | $77.11 (-1.23%) | $79.78 | $76.53 | 1.21 M | $5.39 B |
| 09/16/2025 | $77.58 | $77.91 (0.43%) | $78.11 | $76.78 | 797.13 K | $5.44 B |
| 09/15/2025 | $77.25 | $77.38 (0.17%) | $78.30 | $76.79 | 953.90 K | $5.41 B |
| 09/12/2025 | $78.94 | $77.51 (-1.81%) | $79.28 | $77.30 | 512.61 K | $5.42 B |
| 09/11/2025 | $76.72 | $79.16 (3.18%) | $79.24 | $76.65 | 958.72 K | $5.53 B |
| 09/10/2025 | $75.97 | $76.40 (0.57%) | $76.91 | $75.77 | 964.64 K | $5.34 B |
| 09/09/2025 | $76.80 | $76.14 (-0.86%) | $77.01 | $75.50 | 834.12 K | $5.32 B |
| 09/08/2025 | $77.78 | $77.15 (-0.81%) | $77.78 | $76.33 | 409.80 K | $5.39 B |
| 09/05/2025 | $77.81 | $77.78 (-0.04%) | $79.07 | $77.20 | 627.00 K | $5.44 B |
| 09/04/2025 | $75.42 | $77.42 (2.65%) | $77.42 | $74.70 | 747.30 K | $5.41 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.
