Timken (TKR)
NYSE: TKR
· Real-Time Price · USD
77.10
-3.29 (-4.09%)
At close: Aug 14, 2025, 3:59 PM
77.08
-0.03%
Pre-market: Aug 15, 2025, 08:54 AM EDT
TKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.69 | 78.89 | 76.09 | 77.08 | 77.08 | -4.12% | 881,616 |
| Aug 13, 2025 | 77.48 | 80.41 | 76.87 | 80.39 | 80.39 | 4.52% | 643,000 |
| Aug 12, 2025 | 74.85 | 77.00 | 74.57 | 76.91 | 76.91 | 3.72% | 364,500 |
| Aug 11, 2025 | 74.75 | 74.75 | 73.55 | 74.15 | 74.15 | -0.32% | 432,001 |
| Aug 8, 2025 | 74.12 | 74.83 | 73.41 | 74.39 | 74.39 | 0.65% | 321,433 |
| Aug 7, 2025 | 74.51 | 74.83 | 73.16 | 73.91 | 73.91 | 0.46% | 446,110 |
| Aug 6, 2025 | 74.83 | 74.87 | 73.02 | 73.57 | 73.57 | -1.45% | 551,000 |
| Aug 5, 2025 | 74.58 | 74.95 | 73.16 | 74.65 | 74.65 | 0.96% | 606,900 |
| Aug 4, 2025 | 74.02 | 74.44 | 73.19 | 73.94 | 73.94 | 0.60% | 587,126 |
| Aug 1, 2025 | 74.50 | 75.16 | 72.41 | 73.50 | 73.50 | -3.40% | 1,003,143 |
| Jul 31, 2025 | 74.21 | 76.82 | 73.79 | 76.09 | 76.09 | 1.77% | 1,561,847 |
| Jul 30, 2025 | 77.01 | 77.50 | 71.73 | 74.77 | 74.77 | -7.67% | 3,291,482 |
| Jul 29, 2025 | 82.03 | 82.37 | 80.22 | 80.98 | 80.98 | -0.87% | 762,915 |
| Jul 28, 2025 | 81.67 | 82.05 | 81.22 | 81.69 | 81.69 | 0.04% | 384,633 |
| Jul 25, 2025 | 80.95 | 81.75 | 79.88 | 81.66 | 81.66 | 1.11% | 373,200 |
| Jul 24, 2025 | 80.71 | 80.97 | 79.91 | 80.76 | 80.76 | -0.28% | 392,200 |
| Jul 23, 2025 | 80.82 | 81.18 | 80.42 | 80.99 | 80.99 | 1.21% | 573,100 |
| Jul 22, 2025 | 78.50 | 80.39 | 78.20 | 80.02 | 80.02 | 1.77% | 554,715 |
| Jul 21, 2025 | 79.88 | 80.11 | 78.50 | 78.63 | 78.63 | -0.67% | 617,600 |
| Jul 18, 2025 | 79.55 | 79.90 | 78.34 | 79.16 | 79.16 | 0.04% | 635,000 |