Skip to main content
TKR logo

The Timken Company

TKRNYSEIndustrialsTools & Accessories

$110.49Today:- (-)1Y +39.49%

As of Oct 26, 2026 close

Market cap
$7.74B
P/E (TTM)
29.94
Forward P/E
35.20
Dividend yield
1.31%
52-week range
$73.62$146.37
Volume (live)
-
Avg. volume (3M)
859.18K

The Timken Company (TKR) Historical Stock Prices

Analyze The Timken Company (TKR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Timken Company (TKR) Interactive Price Chart

Interactive historical price chart showing The Timken Company stock price movements and trends across multiple time periods.

Loading chart...

TKR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TKR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026110.82112.43110.14110.49110.49644.62K
Oct 23, 2026107.40109.75106.25109.33109.33837.28K
Oct 22, 2026112.58113.01106.92108.40108.40863.89K
Oct 21, 2026114.73115.41113.71114.97114.97679.43K
Oct 20, 2026111.37114.25110.65113.30113.30567.75K
Oct 19, 2026113.50113.84112.15112.64112.64413.37K
Oct 16, 2026113.13115.27112.06112.39112.39618.75K
Oct 15, 2026111.08113.05110.60113.01113.01939.57K
Oct 14, 2026113.20114.38110.99112.32112.32603.13K
Oct 13, 2026115.41115.84112.33114.27114.27940.65K
Oct 12, 2026116.01116.97115.07115.15115.15661.98K
Oct 9, 2026115.01117.23113.72116.12116.12820.44K
Oct 8, 2026113.95115.72113.62114.34114.34805.64K
Oct 7, 2026117.42117.87114.10114.91114.91765.86K
Oct 6, 2026120.51122.77119.45119.54119.54680.41K
Oct 5, 2026122.08122.25119.56119.99119.99942.53K
Oct 2, 2026120.98123.11120.11122.44122.441.13M
Oct 1, 2026116.00119.15115.00118.99118.991.13M
Sep 30, 2026117.50118.29116.36116.75116.75912.75K
Sep 29, 2026116.97118.02116.17117.26117.26878.24K
Sep 28, 2026116.87117.71115.23116.75116.75913.22K
Sep 25, 2026117.88118.74116.96117.45117.45798.37K
Sep 24, 2026116.85117.42115.39117.19117.19824.38K
Sep 23, 2026114.79119.12114.79117.64117.641.19M
Sep 22, 2026115.83117.00115.07115.52115.521.12M
Sep 21, 2026118.36118.36114.58114.84114.84938.26K
Sep 18, 2026116.86117.27116.01117.14117.141.50M
Sep 17, 2026119.27119.92116.16116.58116.58812.12K
Sep 16, 2026117.71118.97114.84116.70116.70961.21K
Sep 15, 2026117.50117.92115.37116.54116.54881.63K
Sep 14, 2026116.20118.07115.45116.50116.50799.58K
Sep 11, 2026120.01120.64117.59119.40119.401.41M
Sep 10, 2026117.71118.55116.22118.16118.16846.11K
Sep 9, 2026122.93125.00119.00119.05119.051.04M
Sep 8, 2026123.88124.60122.97123.86123.86611.07K
Sep 4, 2026121.06123.93120.50123.16123.16663.28K
Sep 3, 2026120.79121.35118.16121.09121.09624.44K
Sep 2, 2026119.67120.77118.27120.23120.23832.98K
Sep 1, 2026120.94120.98118.58119.09119.091.15M
Aug 31, 2026120.85121.56119.07120.45120.451.10M
Aug 28, 2026125.00125.28120.81120.82120.82639.06K
Aug 27, 2026125.75126.23123.92124.54124.54706.24K
Aug 26, 2026123.36126.71123.36126.15126.15950.00K
Aug 25, 2026125.15125.38121.75122.33122.33612.23K
Aug 24, 2026125.34125.58121.94122.72122.72693.25K
Aug 21, 2026125.91126.98124.14125.10125.10612.46K
Aug 20, 2026124.80125.70123.60124.52124.52867.49K
Aug 19, 2026130.24130.24124.29125.67125.671.20M
Aug 18, 2026132.07132.94128.58129.17129.17894.37K
Aug 17, 2026133.50134.96132.35133.93133.57627.29K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.