Timken (TKR)
NYSE: TKR
· Real-Time Price · USD
79.17
2.77 (3.63%)
At close: Sep 11, 2025, 3:59 PM
79.16
-0.01%
After-hours: Sep 11, 2025, 05:41 PM EDT
TKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 76.72 | 79.24 | 76.65 | 79.16 | n/a | 3.61% | 957,124 |
| Sep 10, 2025 | 75.97 | 76.91 | 75.77 | 76.40 | 76.40 | 0.34% | 964,644 |
| Sep 9, 2025 | 76.80 | 77.01 | 75.50 | 76.14 | 76.14 | -1.31% | 834,118 |
| Sep 8, 2025 | 77.78 | 77.78 | 76.33 | 77.15 | 77.15 | -0.81% | 409,800 |
| Sep 5, 2025 | 77.81 | 79.07 | 77.20 | 77.78 | 77.78 | 0.46% | 627,000 |
| Sep 4, 2025 | 75.42 | 77.42 | 74.70 | 77.42 | 77.42 | 3.06% | 747,300 |
| Sep 3, 2025 | 76.31 | 76.86 | 74.78 | 75.12 | 75.12 | -1.79% | 548,004 |
| Sep 2, 2025 | 76.29 | 76.75 | 75.58 | 76.49 | 76.49 | -0.96% | 590,800 |
| Aug 29, 2025 | 78.08 | 78.28 | 76.92 | 77.23 | 77.23 | -1.25% | 620,900 |
| Aug 28, 2025 | 79.44 | 79.44 | 77.88 | 78.21 | 78.21 | -1.01% | 509,700 |
| Aug 27, 2025 | 78.18 | 79.58 | 78.18 | 79.01 | 79.01 | 0.06% | 805,400 |
| Aug 26, 2025 | 79.15 | 79.78 | 78.79 | 78.96 | 78.96 | -0.37% | 586,900 |
| Aug 25, 2025 | 78.80 | 79.58 | 78.80 | 79.25 | 79.25 | 0.33% | 1,129,627 |
| Aug 22, 2025 | 75.95 | 79.79 | 75.64 | 78.99 | 78.99 | 4.87% | 811,300 |
| Aug 21, 2025 | 75.66 | 75.79 | 74.99 | 75.32 | 75.32 | -0.71% | 501,308 |
| Aug 20, 2025 | 76.56 | 76.62 | 75.76 | 75.86 | 75.86 | -1.33% | 527,416 |
| Aug 19, 2025 | 76.66 | 77.79 | 76.01 | 76.88 | 76.88 | 0.25% | 363,700 |
| Aug 18, 2025 | 75.90 | 76.93 | 75.71 | 76.69 | 76.34 | 0.91% | 475,139 |
| Aug 15, 2025 | 77.26 | 77.52 | 75.79 | 76.00 | 75.65 | -1.40% | 867,218 |
| Aug 14, 2025 | 78.69 | 78.89 | 76.09 | 77.08 | 76.73 | -4.12% | 964,212 |