Timken (TKR)
NYSE: TKR
· Real-Time Price · USD
76.56
0.57 (0.75%)
At close: Oct 03, 2025, 3:59 PM
76.21
-0.45%
After-hours: Oct 03, 2025, 05:41 PM EDT
TKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 76.26 | 77.14 | 76.02 | 76.54 | 76.54 | 0.72% | 416,617 |
| Oct 2, 2025 | 75.24 | 76.33 | 74.99 | 75.99 | 75.99 | 1.17% | 582,024 |
| Oct 1, 2025 | 74.60 | 75.44 | 74.58 | 75.11 | 75.11 | -0.09% | 427,425 |
| Sep 30, 2025 | 75.33 | 75.55 | 74.11 | 75.18 | 75.18 | -0.07% | 448,800 |
| Sep 29, 2025 | 76.25 | 76.25 | 74.88 | 75.23 | 75.23 | -0.42% | 328,434 |
| Sep 26, 2025 | 74.62 | 75.73 | 74.43 | 75.55 | 75.55 | 1.82% | 469,212 |
| Sep 25, 2025 | 74.43 | 75.19 | 74.11 | 74.20 | 74.20 | -1.94% | 626,314 |
| Sep 24, 2025 | 76.71 | 77.30 | 75.53 | 75.67 | 75.67 | -1.41% | 938,920 |
| Sep 23, 2025 | 77.69 | 78.50 | 76.71 | 76.75 | 76.75 | -0.12% | 1,006,576 |
| Sep 22, 2025 | 77.14 | 77.41 | 76.23 | 76.84 | 76.84 | -0.85% | 592,530 |
| Sep 19, 2025 | 79.31 | 79.31 | 77.40 | 77.50 | 77.50 | -2.01% | 768,536 |
| Sep 18, 2025 | 77.79 | 79.48 | 77.52 | 79.09 | 79.09 | 2.57% | 521,000 |
| Sep 17, 2025 | 78.07 | 79.78 | 76.53 | 77.11 | 77.11 | -1.03% | 1,208,544 |
| Sep 16, 2025 | 77.58 | 78.11 | 76.78 | 77.91 | 77.91 | 0.68% | 797,125 |
| Sep 15, 2025 | 77.25 | 78.30 | 76.79 | 77.38 | 77.38 | -0.17% | 953,900 |
| Sep 12, 2025 | 78.94 | 79.28 | 77.30 | 77.51 | 77.51 | -2.08% | 512,614 |
| Sep 11, 2025 | 76.72 | 79.24 | 76.65 | 79.16 | 79.16 | 3.61% | 958,720 |
| 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 |
Page 1 of 136