TKR
Timken (TKR)
NYSE
$108.62-$1.79 (-1.62%)
Price as of Nov 13, 2026 12:36 PM EST
  • $7.6B
    Market Cap
  • 43.76%
    1-Year Change
  • Tools & Accessories
    Industry
  • 1 Month
    -4.12%
    Low Price$99.94
    High Price$115.66
  • 3 Months
    -15.00%
    Low Price$99.94
    High Price$133.57
  • 1 Year
    +43.76%
    Low Price$73.33
    High Price$144.93
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
108.94
112.42
108.94
110.41
-0.14%
786,909
11/11/2026
111.20
111.80
109.05
110.56
+1.25%
758,073
11/10/2026
107.92
109.33
107.23
109.19
+0.33%
556,736
11/09/2026
104.95
109.32
103.75
108.83
+6.66%
1,171,237
11/06/2026
101.65
102.68
100.00
102.03
+2.09%
1,196,552
11/05/2026
106.26
106.26
98.77
99.94
-6.27%
1,790,940
11/04/2026
115.77
117.76
102.70
106.63
-7.81%
2,537,061
11/04/2026
$1.65 Earnings
11/03/2026
115.09
118.67
114.59
115.66
+1.84%
1,411,110
11/02/2026
112.85
115.16
112.56
113.57
+2.41%
803,751
10/30/2026
112.67
113.80
109.92
110.90
-3.42%
875,331
10/29/2026
113.53
115.91
112.99
114.83
+1.02%
819,872
10/28/2026
114.46
114.46
112.14
113.67
+0.54%
762,602
10/27/2026
112.15
113.69
110.76
113.06
+2.33%
674,831
10/26/2026
110.82
112.43
110.14
110.49
+1.06%
644,616
10/23/2026
107.40
109.76
106.25
109.33
+0.86%
837,282
10/22/2026
112.58
113.01
106.93
108.40
-5.71%
863,892
10/21/2026
114.73
115.41
113.71
114.97
+1.47%
679,435
10/20/2026
111.37
114.25
110.65
113.30
+0.59%
567,746
10/19/2026
113.50
113.85
112.15
112.64
+0.22%
413,370
10/16/2026
113.13
115.27
112.06
112.39
-0.55%
618,770
10/15/2026
111.08
113.05
110.60
113.01
+0.61%
939,628
10/14/2026
113.20
114.38
110.99
112.32
-1.71%
603,247
10/13/2026
115.41
115.84
112.33
114.27
-0.76%
940,662
10/12/2026
116.01
116.97
115.07
115.15
-0.84%
674,636
10/09/2026
115.01
117.24
113.72
116.12
+1.56%
820,452
10/08/2026
113.95
115.72
113.62
114.34
-0.50%
805,723
10/07/2026
117.42
117.87
114.10
114.91
-3.87%
766,372
10/06/2026
120.51
122.77
119.45
119.54
-0.38%
680,462
10/05/2026
122.08
122.25
119.57
119.99
-2.00%
942,642
10/02/2026
120.98
123.11
120.11
122.44
+2.90%
1,171,994
10/01/2026
116.00
119.15
115.00
118.99
+1.92%
1,128,471
09/30/2026
117.50
118.29
116.36
116.75
-0.43%
912,869
09/29/2026
116.97
118.02
116.17
117.26
+0.44%
878,510
09/28/2026
116.87
117.71
115.23
116.75
-0.60%
914,016
09/25/2026
117.88
118.74
116.96
117.45
+0.22%
800,281
09/24/2026
116.85
117.42
115.39
117.19
-0.38%
824,425
09/23/2026
114.79
119.12
114.79
117.64
+1.84%
1,193,703
09/22/2026
115.83
117.00
115.07
115.52
+0.59%
1,125,918
09/21/2026
118.36
118.36
114.58
114.84
-1.96%
946,441
09/18/2026
116.86
117.27
116.01
117.14
+0.48%
1,539,265
09/17/2026
119.27
119.92
116.16
116.58
-0.10%
820,868
09/16/2026
117.71
118.98
114.85
116.70
+0.14%
966,341
09/15/2026
117.50
117.92
115.37
116.54
+0.03%
882,847
09/14/2026
116.20
118.07
115.45
116.50
-2.43%
808,595
09/11/2026
120.01
120.64
117.59
119.40
+1.05%
1,414,618
09/10/2026
117.71
118.55
116.22
118.16
-0.75%
846,317
09/09/2026
122.93
125.00
119.00
119.05
-3.88%
1,049,263
09/08/2026
123.88
124.60
122.97
123.86
+0.57%
611,094
09/04/2026
121.06
123.93
120.50
123.16
+1.71%
669,068
09/03/2026
120.79
121.35
118.16
121.09
+0.72%
624,459
09/02/2026
119.67
120.77
118.27
120.23
+0.96%
839,302
09/01/2026
120.94
120.98
118.58
119.09
-1.13%
1,149,224
08/31/2026
120.85
121.57
119.07
120.45
-0.31%
1,107,741
08/28/2026
125.00
125.28
120.81
120.82
-2.99%
639,074
08/27/2026
125.75
126.24
123.92
124.54
-1.28%
706,384
08/26/2026
123.36
126.71
123.36
126.15
+3.12%
950,209
08/25/2026
125.15
125.38
121.75
122.33
-0.32%
612,216
08/24/2026
125.34
125.59
121.94
122.72
-1.90%
706,366
08/21/2026
125.91
126.98
124.14
125.10
+0.47%
612,855
08/20/2026
124.80
125.70
123.60
124.52
-0.92%
891,998
08/19/2026
130.24
130.24
124.29
125.67
-2.71%
1,207,260
08/18/2026
132.07
132.94
128.58
129.17
-3.29%
894,409
08/18/2026
$0.36 Dividend
08/17/2026
133.14
134.60
131.99
133.57
+0.32%
628,860
08/14/2026
130.44
133.39
130.09
133.14
+1.68%
993,235
08/13/2026
130.41
131.44
128.80
130.95
+0.81%
1,242,537
08/12/2026
130.30
130.32
127.22
129.90
+1.33%
809,966
08/11/2026
126.73
129.78
126.67
128.19
+1.56%
855,881
08/10/2026
129.91
129.91
125.83
126.23
-2.88%
1,430,411
08/07/2026
129.01
130.15
128.55
129.98
+1.31%
779,451
08/06/2026
130.45
132.82
128.15
128.30
-2.03%
971,588
08/05/2026
131.66
133.06
127.66
130.97
-0.54%
1,917,339
08/04/2026
130.98
133.24
125.98
131.68
-6.86%
2,414,294
08/04/2026
$1.83 Earnings
08/03/2026
136.52
141.79
136.52
141.37
+3.05%
1,133,927
07/31/2026
137.81
139.12
135.38
137.18
+1.06%
681,144
07/30/2026
134.85
137.39
133.73
135.74
+2.94%
736,826
07/29/2026
138.13
138.56
130.87
131.86
-5.50%
1,300,180
07/28/2026
139.53
141.25
138.23
139.54
-0.84%
1,006,611
07/27/2026
141.49
142.78
137.67
140.72
-0.14%
481,521
07/24/2026
141.27
142.50
139.98
140.92
+0.29%
643,158
07/23/2026
140.03
142.80
139.62
140.51
-0.53%
756,980
07/22/2026
138.25
141.65
137.34
141.26
+1.82%
803,512
07/21/2026
137.13
139.38
134.29
138.74
+3.52%
605,629
07/20/2026
138.77
139.11
133.00
134.02
-2.47%
625,373
07/17/2026
134.65
139.09
132.16
137.41
+0.07%
809,337
07/16/2026
137.31
140.90
135.58
137.32
-1.28%
918,819
07/15/2026
140.23
140.23
136.56
139.10
-0.09%
475,430
07/14/2026
140.71
142.13
137.25
139.22
+0.91%
599,411
07/13/2026
136.67
141.41
136.63
137.97
+0.75%
838,902
07/10/2026
137.47
139.89
136.66
136.94
-0.45%
748,889
07/09/2026
139.65
139.81
137.37
137.56
+0.51%
599,189
07/08/2026
136.51
137.18
134.37
136.86
-0.60%
913,898
07/07/2026
142.88
142.88
136.00
137.69
-3.02%
955,878
07/06/2026
141.38
142.10
138.74
141.98
+2.30%
959,272
07/02/2026
142.32
142.97
136.24
138.79
-1.83%
1,074,587
07/01/2026
145.07
145.20
140.57
141.37
-2.46%
1,286,446
06/30/2026
144.56
145.98
143.13
144.93
+1.27%
836,503
06/29/2026
139.79
143.11
139.16
143.11
+1.61%
791,301