5 DAY PERFORMANCE
-13.81%
1 MONTH PERFORMANCE
-19.60%
3 MONTH PERFORMANCE
-29.35%
6 MONTH PERFORMANCE
+5.60%
YEAR-TO-DATE PERFORMANCE
+19.55%
1 YEAR PERFORMANCE
+29.78%
Timken Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $118.36 | $115.84 (-2.13%) | $118.36 | $115.38 | 233.31 K | $8.02 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 |
| 08/04/2026 | $131.33 | $132.03 (0.53%) | $133.60 | $126.32 | 2.41 M | $9.17 B |
| 08/03/2026 | $136.89 | $141.75 (3.55%) | $142.17 | $136.89 | 1.13 M | $9.85 B |
| 07/31/2026 | $138.18 | $137.55 (-0.46%) | $139.49 | $135.74 | 681.14 K | $9.56 B |
| 07/30/2026 | $135.21 | $136.11 (0.67%) | $137.76 | $134.09 | 736.83 K | $9.47 B |
| 07/29/2026 | $138.50 | $132.22 (-4.53%) | $138.93 | $131.22 | 1.30 M | $9.20 B |
| 07/28/2026 | $139.91 | $139.92 (0.01%) | $141.64 | $138.60 | 1.01 M | $9.74 B |
| 07/27/2026 | $141.87 | $141.10 (-0.54%) | $143.17 | $138.04 | 481.52 K | $9.82 B |
| 07/24/2026 | $141.65 | $141.30 (-0.25%) | $142.88 | $140.36 | 643.20 K | $9.83 B |
| 07/23/2026 | $140.41 | $140.89 (0.34%) | $143.18 | $140.00 | 756.98 K | $9.80 B |
| 07/22/2026 | $138.62 | $141.64 (2.18%) | $142.03 | $137.71 | 803.51 K | $9.86 B |
| 07/21/2026 | $137.50 | $139.11 (1.17%) | $139.76 | $134.65 | 605.63 K | $9.68 B |
| 07/20/2026 | $139.14 | $134.38 (-3.42%) | $139.48 | $133.36 | 625.40 K | $9.35 B |
| 07/17/2026 | $135.01 | $137.78 (2.05%) | $139.46 | $132.52 | 809.34 K | $9.59 B |
| 07/16/2026 | $137.68 | $137.69 (0.01%) | $141.28 | $135.95 | 918.82 K | $9.58 B |
| 07/15/2026 | $140.61 | $139.47 (-0.81%) | $140.61 | $136.93 | 475.43 K | $9.70 B |
| 07/14/2026 | $141.09 | $139.60 (-1.06%) | $142.51 | $137.62 | 599.41 K | $9.71 B |
| 07/13/2026 | $137.04 | $138.34 (0.95%) | $141.79 | $137.00 | 838.90 K | $9.63 B |
| 07/10/2026 | $137.84 | $137.31 (-0.38%) | $140.27 | $137.03 | 748.90 K | $9.55 B |
| 07/09/2026 | $140.03 | $137.93 (-1.5%) | $140.19 | $137.74 | 599.20 K | $9.60 B |
| 07/08/2026 | $136.88 | $137.23 (0.26%) | $137.54 | $134.74 | 913.90 K | $9.55 B |
| 07/07/2026 | $143.27 | $138.06 (-3.64%) | $143.27 | $136.37 | 955.88 K | $9.61 B |
| 07/06/2026 | $141.76 | $142.36 (0.42%) | $142.48 | $139.11 | 959.27 K | $9.91 B |
| 07/02/2026 | $142.70 | $139.16 (-2.48%) | $143.36 | $136.60 | 1.07 M | $9.68 B |
| 07/01/2026 | $145.46 | $141.75 (-2.55%) | $145.60 | $140.95 | 1.29 M | $9.86 B |
| 06/30/2026 | $144.95 | $145.32 (0.26%) | $146.37 | $143.51 | 836.50 K | $10.11 B |
| 06/29/2026 | $140.17 | $143.50 (2.38%) | $143.50 | $139.54 | 791.30 K | $9.99 B |
| 06/26/2026 | $142.31 | $141.22 (-0.77%) | $142.47 | $139.24 | 1.36 M | $9.83 B |
| 06/25/2026 | $141.00 | $144.01 (2.13%) | $145.61 | $141.00 | 785.91 K | $10.02 B |
| 06/24/2026 | $137.74 | $137.99 (0.18%) | $140.14 | $137.21 | 926.95 K | $9.60 B |
| 06/23/2026 | $138.50 | $137.64 (-0.62%) | $140.17 | $134.00 | 1.16 M | $9.58 B |
| 06/22/2026 | $141.78 | $141.97 (0.13%) | $144.25 | $140.57 | 1.02 M | $9.88 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.
