Timken (TKR)
71.95
-1.84 (-2.49%)
At close: Mar 28, 2025, 3:59 PM
71.97
0.02%
After-hours: Mar 28, 2025, 05:30 PM EDT
TKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 73.58 | 74.13 | 71.08 | 71.97 | -1.82 | -2.47% | 453,294 |
| Mar 27, 2025 | 75.08 | 75.15 | 73.15 | 73.79 | -1.89 | -2.50% | 588,529 |
| Mar 26, 2025 | 76.55 | 76.80 | 75.08 | 75.68 | -0.74 | -0.97% | 512,603 |
| Mar 25, 2025 | 76.59 | 77.23 | 75.39 | 76.42 | 0.16 | 0.21% | 861,900 |
| Mar 24, 2025 | 75.43 | 76.43 | 75.24 | 76.26 | 2.08 | 2.80% | 346,319 |
| Mar 21, 2025 | 73.83 | 74.42 | 73.02 | 74.18 | -0.51 | -0.68% | 1,086,280 |
| Mar 20, 2025 | 74.49 | 75.88 | 74.33 | 74.69 | -0.75 | -0.99% | 428,479 |
| Mar 19, 2025 | 74.60 | 76.04 | 74.60 | 75.44 | 0.83 | 1.11% | 575,921 |
| Mar 18, 2025 | 74.69 | 75.45 | 74.08 | 74.61 | -0.59 | -0.78% | 508,401 |
| Mar 17, 2025 | 74.33 | 75.53 | 74.33 | 75.20 | 0.69 | 0.93% | 360,700 |
| Mar 14, 2025 | 73.78 | 74.68 | 73.55 | 74.51 | 1.86 | 2.56% | 367,445 |
| Mar 13, 2025 | 73.10 | 73.76 | 71.98 | 72.65 | -0.81 | -1.10% | 493,117 |
| Mar 12, 2025 | 75.08 | 75.36 | 73.40 | 73.46 | -1.23 | -1.65% | 634,800 |
| Mar 11, 2025 | 75.20 | 75.78 | 73.70 | 74.69 | -0.07 | -0.09% | 555,700 |
| Mar 10, 2025 | 76.34 | 76.75 | 74.15 | 74.76 | -2.30 | -2.98% | 649,500 |
| Mar 7, 2025 | 75.91 | 77.65 | 75.54 | 77.06 | 0.53 | 0.69% | 506,400 |
| Mar 6, 2025 | 75.41 | 77.11 | 74.91 | 76.53 | 0.66 | 0.87% | 597,140 |
| Mar 5, 2025 | 75.24 | 76.11 | 74.31 | 75.87 | 1.24 | 1.66% | 554,000 |
| Mar 4, 2025 | 76.55 | 76.55 | 73.50 | 74.63 | -3.00 | -3.86% | 619,149 |
| Mar 3, 2025 | 81.37 | 81.59 | 77.28 | 77.63 | -3.37 | -4.16% | 747,200 |
| Feb 28, 2025 | 79.19 | 81.08 | 78.83 | 81.00 | 1.71 | 2.16% | 580,600 |
| Feb 27, 2025 | 79.92 | 80.59 | 79.16 | 79.29 | -0.87 | -1.09% | 431,321 |
| Feb 26, 2025 | 79.99 | 80.94 | 79.87 | 80.16 | 0.54 | 0.68% | 531,000 |
| Feb 25, 2025 | 79.90 | 80.77 | 78.82 | 79.62 | -0.47 | -0.59% | 497,300 |
| Feb 24, 2025 | 81.52 | 81.63 | 80.05 | 80.09 | -1.16 | -1.43% | 582,530 |
| Feb 21, 2025 | 84.19 | 84.19 | 80.91 | 81.25 | -2.54 | -3.03% | 557,600 |
| Feb 20, 2025 | 83.12 | 84.26 | 82.43 | 83.79 | 0.60 | 0.72% | 465,200 |
| Feb 19, 2025 | 82.26 | 83.46 | 81.74 | 83.19 | -0.22 | -0.26% | 650,711 |
| Feb 18, 2025 | 82.50 | 83.92 | 82.26 | 83.41 | 0.26 | 0.31% | 735,843 |
| Feb 14, 2025 | 83.82 | 83.92 | 82.65 | 83.15 | 0.03 | 0.04% | 671,000 |
| Feb 13, 2025 | 82.32 | 83.28 | 81.93 | 83.12 | 1.08 | 1.32% | 633,700 |
| Feb 12, 2025 | 81.34 | 82.12 | 80.81 | 82.04 | -0.07 | -0.09% | 557,314 |
| Feb 11, 2025 | 81.15 | 82.68 | 80.71 | 82.11 | 0.58 | 0.71% | 762,200 |
| Feb 10, 2025 | 82.21 | 82.86 | 81.25 | 81.53 | -0.34 | -0.42% | 1,224,900 |
| Feb 7, 2025 | 81.35 | 82.16 | 80.14 | 81.87 | 0.59 | 0.73% | 836,800 |
| Feb 6, 2025 | 82.19 | 82.60 | 80.99 | 81.28 | -0.36 | -0.44% | 1,006,043 |
| Feb 5, 2025 | 77.00 | 82.51 | 77.00 | 81.64 | 2.73 | 3.46% | 1,256,452 |
| Feb 4, 2025 | 78.57 | 79.75 | 78.15 | 78.91 | 1.67 | 2.16% | 1,416,600 |
| Feb 3, 2025 | 78.04 | 78.96 | 76.50 | 77.24 | -3.03 | -3.77% | 1,009,314 |
| Jan 31, 2025 | 80.43 | 82.18 | 80.20 | 80.27 | 0.11 | 0.14% | 1,011,605 |
| Jan 30, 2025 | 77.84 | 80.26 | 77.56 | 80.16 | 2.93 | 3.79% | 795,901 |
| Jan 29, 2025 | 76.66 | 77.50 | 76.46 | 77.23 | 0.61 | 0.80% | 425,935 |
| Jan 28, 2025 | 77.47 | 77.94 | 76.16 | 76.62 | -0.52 | -0.67% | 277,600 |
| Jan 27, 2025 | 77.10 | 77.56 | 75.92 | 77.14 | 0.43 | 0.56% | 537,642 |
| Jan 24, 2025 | 76.88 | 77.04 | 76.22 | 76.71 | -0.03 | -0.04% | 339,949 |
| Jan 23, 2025 | 76.40 | 76.94 | 76.09 | 76.74 | 0.39 | 0.51% | 320,200 |
| Jan 22, 2025 | 77.54 | 77.54 | 75.94 | 76.35 | -1.19 | -1.53% | 489,637 |
| Jan 21, 2025 | 77.51 | 78.84 | 77.45 | 77.54 | 0.86 | 1.12% | 495,000 |
| Jan 17, 2025 | 77.42 | 77.98 | 76.58 | 76.68 | -0.16 | -0.21% | 526,124 |
| Jan 16, 2025 | 76.45 | 77.18 | 76.02 | 76.84 | 0.71 | 0.93% | 512,937 |