5 DAY PERFORMANCE
-9.31%
1 MONTH PERFORMANCE
-16.18%
3 MONTH PERFORMANCE
-23.41%
6 MONTH PERFORMANCE
-8.26%
YEAR-TO-DATE PERFORMANCE
+19.55%
1 YEAR PERFORMANCE
+28.19%
Timken Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $106.26 | $99.94 (-5.95%) | $106.26 | $98.77 | 1.76 M | $6.92 B |
| 11/04/2026 | $115.77 | $106.63 (-7.89%) | $117.76 | $102.70 | 2.54 M | $7.38 B |
| 11/03/2026 | $115.09 | $115.66 (0.5%) | $118.67 | $114.59 | 1.41 M | $8.00 B |
| 11/02/2026 | $112.85 | $113.57 (0.64%) | $115.16 | $112.56 | 803.75 K | $7.86 B |
| 10/30/2026 | $112.67 | $110.90 (-1.57%) | $113.80 | $109.92 | 875.33 K | $7.70 B |
| 10/29/2026 | $113.53 | $114.83 (1.15%) | $115.91 | $112.99 | 819.90 K | $7.98 B |
| 10/28/2026 | $114.46 | $113.67 (-0.69%) | $114.46 | $112.14 | 762.60 K | $7.90 B |
| 10/27/2026 | $112.15 | $113.06 (0.81%) | $113.69 | $110.76 | 674.83 K | $7.85 B |
| 10/26/2026 | $110.82 | $110.49 (-0.3%) | $112.43 | $110.14 | 644.62 K | $7.68 B |
| 10/23/2026 | $107.40 | $109.33 (1.8%) | $109.76 | $106.25 | 837.28 K | $7.60 B |
| 10/22/2026 | $112.58 | $108.40 (-3.71%) | $113.01 | $106.93 | 863.90 K | $7.53 B |
| 10/21/2026 | $114.73 | $114.97 (0.21%) | $115.41 | $113.71 | 679.44 K | $7.99 B |
| 10/20/2026 | $111.37 | $113.30 (1.73%) | $114.25 | $110.65 | 567.75 K | $7.87 B |
| 10/19/2026 | $113.50 | $112.64 (-0.76%) | $113.85 | $112.15 | 413.37 K | $7.82 B |
| 10/16/2026 | $113.13 | $112.39 (-0.65%) | $115.27 | $112.06 | 618.80 K | $7.81 B |
| 10/15/2026 | $111.08 | $113.01 (1.74%) | $113.05 | $110.60 | 939.63 K | $7.85 B |
| 10/14/2026 | $113.20 | $112.32 (-0.78%) | $114.38 | $110.99 | 603.25 K | $7.80 B |
| 10/13/2026 | $115.41 | $114.27 (-0.99%) | $115.84 | $112.33 | 940.70 K | $7.94 B |
| 10/12/2026 | $116.01 | $115.15 (-0.74%) | $116.97 | $115.07 | 674.64 K | $8.00 B |
| 10/09/2026 | $115.01 | $116.12 (0.97%) | $117.24 | $113.72 | 820.45 K | $8.07 B |
| 10/08/2026 | $113.95 | $114.34 (0.34%) | $115.72 | $113.62 | 805.72 K | $7.94 B |
| 10/07/2026 | $117.42 | $114.91 (-2.14%) | $117.87 | $114.10 | 766.37 K | $7.98 B |
| 10/06/2026 | $120.51 | $119.54 (-0.8%) | $122.77 | $119.45 | 680.46 K | $8.30 B |
| 10/05/2026 | $122.08 | $119.99 (-1.71%) | $122.25 | $119.57 | 942.64 K | $8.34 B |
| 10/02/2026 | $120.98 | $122.44 (1.21%) | $123.11 | $120.11 | 1.15 M | $8.51 B |
| 10/01/2026 | $116.00 | $118.99 (2.58%) | $119.15 | $115.00 | 1.13 M | $8.27 B |
| 09/30/2026 | $117.50 | $116.75 (-0.64%) | $118.29 | $116.36 | 912.90 K | $8.11 B |
| 09/29/2026 | $116.97 | $117.26 (0.25%) | $118.02 | $116.17 | 878.51 K | $8.15 B |
| 09/28/2026 | $116.87 | $116.75 (-0.1%) | $117.71 | $115.23 | 914.02 K | $8.11 B |
| 09/25/2026 | $117.88 | $117.45 (-0.36%) | $118.74 | $116.96 | 800.30 K | $8.16 B |
| 09/24/2026 | $116.85 | $117.19 (0.29%) | $117.42 | $115.39 | 824.43 K | $8.14 B |
| 09/23/2026 | $114.79 | $117.64 (2.48%) | $119.12 | $114.79 | 1.19 M | $8.17 B |
| 09/22/2026 | $115.83 | $115.52 (-0.27%) | $117.00 | $115.07 | 1.13 M | $8.03 B |
| 09/21/2026 | $118.36 | $114.84 (-2.97%) | $118.36 | $114.58 | 946.44 K | $7.98 B |
| 09/18/2026 | $116.86 | $117.14 (0.24%) | $117.27 | $116.01 | 1.54 M | $8.14 B |
| 09/17/2026 | $119.27 | $116.58 (-2.26%) | $119.92 | $116.16 | 820.90 K | $8.10 B |
| 09/16/2026 | $117.71 | $116.70 (-0.86%) | $118.98 | $114.85 | 966.34 K | $8.11 B |
| 09/15/2026 | $117.50 | $116.54 (-0.82%) | $117.92 | $115.37 | 882.85 K | $8.10 B |
| 09/14/2026 | $116.20 | $116.50 (0.26%) | $118.07 | $115.45 | 808.60 K | $8.09 B |
| 09/11/2026 | $120.01 | $119.40 (-0.51%) | $120.64 | $117.59 | 1.41 M | $8.29 B |
| 09/10/2026 | $117.71 | $118.16 (0.38%) | $118.55 | $116.22 | 846.32 K | $8.21 B |
| 09/09/2026 | $122.93 | $119.05 (-3.16%) | $125.00 | $119.00 | 1.05 M | $8.27 B |
| 09/08/2026 | $123.88 | $123.86 (-0.02%) | $124.60 | $122.97 | 611.10 K | $8.60 B |
| 09/04/2026 | $121.06 | $123.16 (1.73%) | $123.93 | $120.50 | 669.07 K | $8.56 B |
| 09/03/2026 | $120.79 | $121.09 (0.25%) | $121.35 | $118.16 | 624.50 K | $8.41 B |
| 09/02/2026 | $119.67 | $120.23 (0.47%) | $120.77 | $118.27 | 839.31 K | $8.35 B |
| 09/01/2026 | $120.94 | $119.09 (-1.53%) | $120.98 | $118.58 | 1.15 M | $8.27 B |
| 08/31/2026 | $120.85 | $120.45 (-0.33%) | $121.57 | $119.07 | 1.11 M | $8.37 B |
| 08/28/2026 | $125.00 | $120.82 (-3.34%) | $125.28 | $120.81 | 639.10 K | $8.39 B |
| 08/27/2026 | $125.75 | $124.54 (-0.96%) | $126.24 | $123.92 | 706.40 K | $8.65 B |
| 08/26/2026 | $123.36 | $126.15 (2.26%) | $126.71 | $123.36 | 950.21 K | $8.76 B |
| 08/25/2026 | $125.15 | $122.33 (-2.25%) | $125.38 | $121.75 | 612.25 K | $8.50 B |
| 08/24/2026 | $125.34 | $122.72 (-2.09%) | $125.59 | $121.94 | 706.37 K | $8.53 B |
| 08/21/2026 | $125.91 | $125.10 (-0.64%) | $126.98 | $124.14 | 612.86 K | $8.69 B |
| 08/20/2026 | $124.80 | $124.52 (-0.22%) | $125.70 | $123.60 | 892.00 K | $8.65 B |
| 08/19/2026 | $130.24 | $125.67 (-3.51%) | $130.24 | $124.29 | 1.21 M | $8.73 B |
| 08/18/2026 | $132.07 | $129.17 (-2.2%) | $132.94 | $128.58 | 894.41 K | $8.97 B |
| 08/17/2026 | $133.50 | $133.93 (0.32%) | $134.96 | $132.35 | 628.86 K | $9.30 B |
| 08/14/2026 | $130.79 | $133.50 (2.07%) | $133.75 | $130.44 | 993.24 K | $9.27 B |
| 08/13/2026 | $130.76 | $131.30 (0.41%) | $131.79 | $129.15 | 1.24 M | $9.12 B |
| 08/12/2026 | $130.65 | $130.25 (-0.31%) | $130.67 | $127.56 | 806.02 K | $9.05 B |
| 08/11/2026 | $127.07 | $128.54 (1.16%) | $130.13 | $127.01 | 855.90 K | $8.93 B |
| 08/10/2026 | $130.26 | $126.57 (-2.83%) | $130.26 | $126.17 | 1.43 M | $8.79 B |
| 08/07/2026 | $129.36 | $130.33 (0.75%) | $130.50 | $128.90 | 779.50 K | $9.05 B |
| 08/06/2026 | $130.80 | $128.65 (-1.64%) | $133.18 | $128.50 | 971.60 K | $8.94 B |
| 08/05/2026 | $132.01 | $131.32 (-0.52%) | $133.42 | $128.00 | 1.92 M | $9.12 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.
