5 DAY PERFORMANCE
-29.35%
1 MONTH PERFORMANCE
-16.15%
3 MONTH PERFORMANCE
+1.61%
6 MONTH PERFORMANCE
+16.83%
YEAR-TO-DATE PERFORMANCE
+19.55%
1 YEAR PERFORMANCE
+41.30%
Timken Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $118.69 | $119.70 (0.85%) | $123.67 | $113.00 | 2.21 M | $8.33 B |
| 05/05/2026 | $108.05 | $109.63 (1.46%) | $110.74 | $108.00 | 888.95 K | $7.63 B |
| 05/04/2026 | $108.34 | $107.12 (-1.13%) | $109.12 | $105.49 | 1.31 M | $7.45 B |
| 05/01/2026 | $111.00 | $109.00 (-1.8%) | $111.00 | $108.74 | 1.15 M | $7.58 B |
| 04/30/2026 | $107.46 | $110.89 (3.19%) | $111.64 | $107.29 | 1.17 M | $7.72 B |
| 04/29/2026 | $107.99 | $106.53 (-1.35%) | $108.53 | $105.59 | 1.04 M | $7.41 B |
| 04/28/2026 | $108.51 | $106.88 (-1.5%) | $108.95 | $106.22 | 653.03 K | $7.44 B |
| 04/27/2026 | $107.71 | $108.77 (0.98%) | $109.36 | $107.24 | 514.52 K | $7.57 B |
| 04/24/2026 | $108.73 | $107.20 (-1.41%) | $109.29 | $106.69 | 472.20 K | $7.46 B |
| 04/23/2026 | $107.44 | $108.70 (1.17%) | $109.96 | $106.78 | 529.50 K | $7.56 B |
| 04/22/2026 | $109.41 | $106.79 (-2.39%) | $109.43 | $106.10 | 701.41 K | $7.43 B |
| 04/21/2026 | $108.57 | $108.75 (0.17%) | $111.01 | $108.27 | 630.82 K | $7.57 B |
| 04/20/2026 | $107.38 | $108.45 (1%) | $108.93 | $107.38 | 828.70 K | $7.55 B |
| 04/17/2026 | $105.24 | $107.66 (2.3%) | $109.63 | $105.24 | 844.60 K | $7.49 B |
| 04/16/2026 | $103.60 | $103.92 (0.31%) | $104.86 | $102.43 | 557.90 K | $7.23 B |
| 04/15/2026 | $106.10 | $103.73 (-2.23%) | $106.56 | $102.40 | 755.40 K | $7.22 B |
| 04/14/2026 | $107.37 | $106.81 (-0.52%) | $107.84 | $105.98 | 639.90 K | $7.43 B |
| 04/13/2026 | $106.31 | $106.90 (0.55%) | $106.99 | $105.15 | 696.10 K | $7.44 B |
| 04/10/2026 | $107.72 | $106.75 (-0.9%) | $107.72 | $106.36 | 498.01 K | $7.43 B |
| 04/09/2026 | $105.52 | $106.92 (1.33%) | $107.43 | $105.52 | 560.94 K | $7.44 B |
| 04/08/2026 | $103.22 | $105.88 (2.58%) | $106.90 | $103.22 | 762.91 K | $7.37 B |
| 04/07/2026 | $98.41 | $99.17 (0.77%) | $99.87 | $98.02 | 433.15 K | $6.90 B |
| 04/06/2026 | $98.56 | $98.94 (0.39%) | $99.03 | $97.42 | 566.70 K | $6.88 B |
| 04/02/2026 | $98.90 | $98.92 (0.02%) | $101.32 | $97.34 | 508.10 K | $6.88 B |
| 04/01/2026 | $101.28 | $102.06 (0.77%) | $103.12 | $101.10 | 888.73 K | $7.10 B |
| 03/31/2026 | $97.74 | $100.57 (2.9%) | $100.99 | $97.20 | 776.48 K | $7.00 B |
| 03/30/2026 | $98.88 | $95.94 (-2.97%) | $98.88 | $95.28 | 695.40 K | $6.68 B |
| 03/27/2026 | $98.43 | $97.56 (-0.88%) | $98.72 | $97.07 | 759.42 K | $6.79 B |
| 03/26/2026 | $98.82 | $99.06 (0.24%) | $101.09 | $98.42 | 606.71 K | $6.89 B |
| 03/25/2026 | $102.34 | $101.90 (-0.43%) | $103.26 | $100.72 | 487.87 K | $7.09 B |
| 03/24/2026 | $97.80 | $101.03 (3.3%) | $102.29 | $97.73 | 651.46 K | $7.03 B |
| 03/23/2026 | $98.51 | $98.99 (0.49%) | $101.17 | $97.68 | 699.20 K | $6.89 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.
