TKR
Timken (TKR)
NYSE
$140.19+$1.85 (+1.34%)
Price as of Jul 14, 2026 5:34 PM EDT
  • $9.6B
    Market Cap
  • 81.75%
    1-Year Change
  • Tools & Accessories
    Industry
  • 1 Month
    +0.93%
    Low Price$137.23
    High Price$145.32
  • 3 Months
    +29.83%
    Low Price$103.73
    High Price$145.32
  • 1 Year
    +81.75%
    Low Price$70.79
    High Price$145.32
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
137.04
141.79
137.00
138.34
+0.75%
838,902
07/10/2026
137.84
140.27
137.03
137.31
-0.45%
748,889
07/09/2026
140.03
140.19
137.74
137.93
+0.51%
599,189
07/08/2026
136.88
137.55
134.74
137.23
-0.60%
913,898
07/07/2026
143.27
143.27
136.37
138.06
-3.02%
955,878
07/06/2026
141.76
142.48
139.11
142.36
+2.30%
959,272
07/02/2026
142.70
143.36
136.61
139.16
-1.83%
1,074,587
07/01/2026
145.46
145.60
140.95
141.75
-2.46%
1,286,446
06/30/2026
144.95
146.37
143.51
145.32
+1.27%
836,503
06/29/2026
140.17
143.50
139.54
143.50
+1.61%
791,301
06/26/2026
142.31
142.47
139.24
141.22
-1.94%
1,359,868
06/25/2026
141.00
145.61
141.00
144.01
+4.36%
785,907
06/24/2026
137.74
140.14
137.21
137.99
+0.25%
926,949
06/23/2026
138.50
140.17
134.00
137.64
-3.05%
1,164,744
06/22/2026
141.78
144.25
140.57
141.97
-0.27%
1,020,334
06/18/2026
141.61
142.80
140.25
142.36
+2.12%
1,650,904
06/17/2026
140.69
143.56
138.40
139.40
-0.63%
848,398
06/16/2026
140.00
142.12
139.96
140.28
+0.83%
940,107
06/15/2026
140.52
142.92
138.78
139.12
+1.50%
1,228,308
06/12/2026
138.73
139.21
135.87
137.06
-0.25%
930,530
06/11/2026
133.97
137.51
132.29
137.40
+3.78%
1,222,314
06/10/2026
136.55
139.77
132.24
132.39
-3.43%
1,135,549
06/09/2026
136.69
139.43
132.58
137.09
+1.80%
1,579,193
06/08/2026
133.24
136.59
132.05
134.67
+2.15%
1,452,508
06/05/2026
133.80
134.12
129.77
131.83
-1.37%
1,106,950
06/04/2026
131.82
134.00
130.60
133.66
+1.40%
739,163
06/03/2026
131.59
133.14
130.29
131.82
-0.06%
862,989
06/02/2026
127.92
132.39
127.92
131.90
+4.24%
1,133,690
06/01/2026
126.17
128.03
123.87
126.54
-1.13%
1,156,743
05/29/2026
126.63
128.61
126.07
127.98
+0.95%
1,000,438
05/28/2026
126.16
126.82
123.73
126.78
-0.30%
746,779
05/27/2026
127.00
128.31
126.41
127.16
-0.20%
991,335
05/26/2026
123.00
127.81
122.22
127.42
+6.23%
1,903,820
05/22/2026
120.32
121.00
118.72
119.95
+0.86%
1,011,379
05/21/2026
117.08
120.21
114.95
118.93
+1.48%
1,318,180
05/20/2026
110.38
118.35
110.26
117.20
+7.17%
1,940,397
05/19/2026
111.00
111.00
107.15
109.36
-2.68%
1,294,846
05/19/2026
$0.36 Dividend
05/18/2026
114.51
115.26
111.42
112.37
-1.54%
984,107
05/15/2026
116.19
116.19
113.08
114.12
-1.93%
1,289,518
05/14/2026
117.10
117.76
115.27
116.37
+0.86%
764,331
05/13/2026
116.77
117.89
114.61
115.37
-1.18%
1,265,117
05/12/2026
116.44
116.80
113.65
116.75
-0.23%
712,814
05/11/2026
118.16
118.81
115.57
117.02
-0.49%
1,010,224
05/08/2026
116.88
118.02
114.82
117.59
+1.40%
831,504
05/07/2026
119.39
120.26
115.64
115.97
-2.81%
1,121,691
05/06/2026
118.31
123.28
112.64
119.32
+9.19%
2,211,561
05/06/2026
$1.67 Earnings
05/05/2026
107.70
110.39
107.65
109.28
+2.34%
888,954
05/04/2026
107.99
108.77
105.15
106.78
-1.72%
1,309,407
05/01/2026
110.65
110.65
108.39
108.65
-1.70%
1,152,232
04/30/2026
107.12
111.28
106.95
110.54
+4.09%
1,165,318
04/29/2026
107.65
108.18
105.25
106.19
-0.33%
1,041,960
04/28/2026
108.16
108.60
105.88
106.54
-1.67%
653,025
04/27/2026
107.37
109.01
106.90
108.35
+1.40%
514,518
04/24/2026
108.38
108.94
106.35
106.86
-1.38%
472,167
04/23/2026
107.10
109.61
106.44
108.35
+1.79%
529,497
04/22/2026
109.06
109.08
105.76
106.45
-1.80%
701,412
04/21/2026
108.22
110.66
107.92
108.40
+0.28%
630,362
04/20/2026
107.04
108.58
107.04
108.10
+0.73%
828,665
04/17/2026
104.90
109.28
104.90
107.32
+3.60%
844,591
04/16/2026
103.27
104.53
102.10
103.59
+0.18%
557,885
04/15/2026
105.76
106.22
102.07
103.40
-2.88%
755,363
04/14/2026
107.03
107.49
105.64
106.47
-0.08%
639,877
04/13/2026
105.97
106.65
104.81
106.56
+0.14%
696,070
04/10/2026
107.38
107.38
106.02
106.41
-0.16%
498,007
04/09/2026
105.18
107.09
105.18
106.58
+0.98%
560,869
04/08/2026
102.89
106.56
102.89
105.54
+6.77%
762,906
04/07/2026
98.10
99.55
97.70
98.85
+0.23%
433,148
04/06/2026
98.25
98.71
97.11
98.62
+0.02%
566,685
04/02/2026
98.58
101.00
97.03
98.60
-3.08%
508,050
04/01/2026
100.96
102.79
100.78
101.73
+1.48%
888,726
03/31/2026
97.43
100.67
96.89
100.25
+4.83%
776,484
03/30/2026
98.56
98.56
94.97
95.63
-1.66%
695,367
03/27/2026
98.12
98.40
96.76
97.25
-1.51%
759,420
03/26/2026
98.50
100.77
98.11
98.74
-2.79%
606,714
03/25/2026
102.01
102.93
100.39
101.57
+0.86%
487,870
03/24/2026
97.49
101.96
97.42
100.71
+2.06%
651,462
03/23/2026
98.20
100.85
97.37
98.67
+3.93%
699,171
03/20/2026
96.93
97.66
93.88
94.95
-2.25%
1,015,262
03/19/2026
96.54
97.62
95.44
97.13
-0.80%
612,017
03/18/2026
98.19
99.72
97.71
97.92
-0.37%
493,717
03/17/2026
99.23
100.29
96.70
98.28
-0.15%
642,766
03/16/2026
98.41
99.13
98.00
98.42
+1.23%
721,636
03/13/2026
100.27
101.14
96.60
97.23
-2.17%
782,863
03/12/2026
101.38
101.96
98.99
99.38
-3.51%
517,484
03/11/2026
101.33
103.25
100.18
103.00
+1.13%
857,285
03/10/2026
100.28
104.25
99.62
101.85
+1.59%
781,760
03/09/2026
97.48
100.80
95.96
100.26
+0.90%
1,130,275
03/06/2026
100.28
100.54
97.22
99.36
-3.27%
1,474,446
03/05/2026
104.08
105.58
101.80
102.72
-2.41%
808,107
03/04/2026
107.26
107.63
105.21
105.25
-0.93%
553,971
03/03/2026
105.93
107.18
104.19
106.24
-3.10%
981,260
03/02/2026
106.19
110.63
104.20
109.64
+1.49%
1,272,548
02/27/2026
108.33
108.33
106.31
108.03
-1.37%
939,242
02/26/2026
107.91
109.86
106.18
109.53
+2.03%
591,657
02/25/2026
109.87
109.87
105.68
107.35
-1.67%
679,891
02/24/2026
107.11
110.16
107.11
109.17
+1.90%
666,317
02/24/2026
$0.35 Dividend
02/23/2026
107.31
108.00
105.60
107.14
-0.31%
679,582