5 DAY PERFORMANCE
-26.88%
1 MONTH PERFORMANCE
-27.15%
3 MONTH PERFORMANCE
-13.55%
6 MONTH PERFORMANCE
-5.15%
YEAR-TO-DATE PERFORMANCE
+19.55%
1 YEAR PERFORMANCE
+36.08%
Timken Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $129.36 | $129.92 (0.43%) | $130.28 | $128.90 | 126.28 K | |
| 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 |
| 06/18/2026 | $141.61 | $142.36 (0.53%) | $142.80 | $140.25 | 1.65 M | $9.91 B |
| 06/17/2026 | $140.69 | $139.40 (-0.92%) | $143.56 | $138.40 | 848.40 K | $9.70 B |
| 06/16/2026 | $140.00 | $140.28 (0.2%) | $142.12 | $139.96 | 940.11 K | $9.76 B |
| 06/15/2026 | $140.52 | $139.12 (-1%) | $142.92 | $138.78 | 1.23 M | $9.68 B |
| 06/12/2026 | $138.73 | $137.06 (-1.2%) | $139.21 | $135.87 | 930.53 K | $9.54 B |
| 06/11/2026 | $133.97 | $137.40 (2.56%) | $137.51 | $132.29 | 1.22 M | $9.56 B |
| 06/10/2026 | $136.55 | $132.39 (-3.05%) | $139.77 | $132.24 | 1.14 M | $9.21 B |
| 06/09/2026 | $136.69 | $137.09 (0.29%) | $139.43 | $132.58 | 1.58 M | $9.54 B |
| 06/08/2026 | $133.24 | $134.67 (1.07%) | $136.59 | $132.05 | 1.45 M | $9.37 B |
| 06/05/2026 | $133.80 | $131.83 (-1.47%) | $134.12 | $129.77 | 1.11 M | $9.17 B |
| 06/04/2026 | $131.82 | $133.66 (1.4%) | $134.00 | $130.60 | 739.20 K | $9.30 B |
| 06/03/2026 | $131.59 | $131.82 (0.17%) | $133.14 | $130.29 | 863.10 K | $9.17 B |
| 06/02/2026 | $127.92 | $131.90 (3.11%) | $132.39 | $127.92 | 1.13 M | $9.18 B |
| 06/01/2026 | $126.17 | $126.54 (0.29%) | $128.03 | $123.87 | 1.16 M | $8.81 B |
| 05/29/2026 | $126.63 | $127.98 (1.07%) | $128.61 | $126.07 | 1.00 M | $8.91 B |
| 05/28/2026 | $126.16 | $126.78 (0.49%) | $126.82 | $123.73 | 746.78 K | $8.82 B |
| 05/27/2026 | $127.00 | $127.16 (0.13%) | $128.31 | $126.41 | 991.34 K | $8.85 B |
| 05/26/2026 | $123.00 | $127.42 (3.59%) | $127.81 | $122.22 | 1.90 M | $8.87 B |
| 05/22/2026 | $120.32 | $119.95 (-0.31%) | $121.00 | $118.72 | 1.01 M | $8.35 B |
| 05/21/2026 | $117.08 | $118.93 (1.58%) | $120.21 | $114.95 | 1.32 M | $8.28 B |
| 05/20/2026 | $110.38 | $117.20 (6.18%) | $118.35 | $110.26 | 1.94 M | $8.16 B |
| 05/19/2026 | $111.00 | $109.36 (-1.48%) | $111.00 | $107.15 | 1.29 M | $7.61 B |
| 05/18/2026 | $114.88 | $112.73 (-1.87%) | $115.63 | $111.78 | 984.11 K | $7.84 B |
| 05/15/2026 | $116.56 | $114.49 (-1.78%) | $116.56 | $113.45 | 1.29 M | $7.97 B |
| 05/14/2026 | $117.48 | $116.74 (-0.63%) | $118.14 | $115.64 | 764.33 K | $8.12 B |
| 05/13/2026 | $117.14 | $115.74 (-1.2%) | $118.27 | $114.98 | 1.27 M | $8.05 B |
| 05/12/2026 | $116.81 | $117.12 (0.27%) | $117.17 | $114.01 | 712.81 K | $8.15 B |
| 05/11/2026 | $118.54 | $117.39 (-0.97%) | $119.19 | $115.95 | 1.01 M | $8.17 B |
| 05/08/2026 | $117.25 | $117.97 (0.61%) | $118.40 | $115.19 | 831.50 K | $8.21 B |
| 05/07/2026 | $119.77 | $116.34 (-2.86%) | $120.65 | $116.01 | 1.12 M | $8.10 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.
