TKR
Timken (TKR)
NYSE
$125.20+$0.10 (+0.08%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $8.7B
    Market Cap
  • 60.53%
    1-Year Change
  • Tools & Accessories
    Industry
  • 1 Month
    -9.83%
    Low Price$124.52
    High Price$141.37
  • 3 Months
    +5.47%
    Low Price$124.52
    High Price$144.93
  • 1 Year
    +60.53%
    Low Price$69.84
    High Price$144.93
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
141.93
142.09
138.87
140.84
-1.94%
1,359,868
06/25/2026
140.62
145.22
140.62
143.62
+4.36%
785,907
06/24/2026
137.37
139.76
136.84
137.62
+0.25%
926,949
06/23/2026
138.13
139.79
133.64
137.27
-3.05%
1,164,744
06/22/2026
141.40
143.86
140.19
141.59
-0.27%
1,020,334
06/18/2026
141.23
142.42
139.87
141.98
+2.12%
1,650,904
06/17/2026
140.31
143.18
138.02
139.03
-0.63%
848,398
06/16/2026
139.62
141.74
139.58
139.90
+0.83%
940,107
06/15/2026
140.14
142.54
138.41
138.75
+1.50%
1,228,308
06/12/2026
138.36
138.83
135.50
136.69
-0.25%
930,530
06/11/2026
133.61
137.14
131.93
137.03
+3.78%
1,222,314
06/10/2026
136.18
139.39
131.88
132.03
-3.43%
1,135,549
06/09/2026
136.32
139.06
132.22
136.72
+1.80%
1,579,193
06/08/2026
132.88
136.22
131.70
134.31
+2.15%
1,452,508
06/05/2026
133.44
133.75
129.42
131.48
-1.37%
1,106,950
06/04/2026
131.47
133.64
130.25
133.30
+1.40%
739,163
06/03/2026
131.24
132.78
129.94
131.47
-0.06%
862,989
06/02/2026
127.58
132.03
127.58
131.55
+4.24%
1,133,690
06/01/2026
125.83
127.69
123.54
126.20
-1.13%
1,156,743
05/29/2026
126.29
128.26
125.73
127.64
+0.95%
1,000,438
05/28/2026
125.82
126.48
123.40
126.44
-0.30%
746,779
05/27/2026
126.66
127.97
126.07
126.82
-0.20%
991,335
05/26/2026
122.67
127.47
121.89
127.08
+6.23%
1,903,820
05/22/2026
120.00
120.67
118.40
119.63
+0.86%
1,011,379
05/21/2026
116.77
119.88
114.64
118.61
+1.48%
1,318,180
05/20/2026
110.08
118.03
109.96
116.88
+7.17%
1,940,397
05/19/2026
110.70
110.70
106.86
109.07
-2.68%
1,294,846
05/19/2026
$0.36 Dividend
05/18/2026
114.21
114.96
111.13
112.07
-1.54%
984,107
05/15/2026
115.88
115.88
112.78
113.82
-1.93%
1,289,518
05/14/2026
116.79
117.45
114.96
116.05
+0.86%
764,331
05/13/2026
116.45
117.58
114.30
115.06
-1.18%
1,265,117
05/12/2026
116.12
116.48
113.34
116.43
-0.23%
712,814
05/11/2026
117.84
118.49
115.26
116.70
-0.49%
1,010,224
05/08/2026
116.56
117.70
114.51
117.28
+1.40%
831,504
05/07/2026
119.07
119.94
115.33
115.66
-2.81%
1,121,691
05/06/2026
117.99
122.94
112.34
119.00
+9.19%
2,211,561
05/06/2026
$1.67 Earnings
05/05/2026
107.42
110.09
107.36
108.99
+2.34%
888,954
05/04/2026
107.70
108.48
104.87
106.49
-1.72%
1,309,407
05/01/2026
110.35
110.35
108.10
108.36
-1.70%
1,152,232
04/30/2026
106.83
110.98
106.66
110.24
+4.09%
1,165,318
04/29/2026
107.36
107.89
104.97
105.90
-0.33%
1,041,960
04/28/2026
107.87
108.31
105.60
106.25
-1.67%
653,025
04/27/2026
107.08
108.72
106.61
108.06
+1.40%
514,518
04/24/2026
108.09
108.65
106.06
106.57
-1.38%
472,167
04/23/2026
106.81
109.31
106.15
108.06
+1.79%
529,497
04/22/2026
108.77
108.79
105.48
106.16
-1.80%
701,412
04/21/2026
107.93
110.36
107.63
108.11
+0.28%
630,362
04/20/2026
106.75
108.29
106.75
107.81
+0.73%
828,665
04/17/2026
104.62
108.99
104.62
107.03
+3.60%
844,591
04/16/2026
102.99
104.24
101.83
103.31
+0.18%
557,885
04/15/2026
105.48
105.93
101.80
103.12
-2.88%
755,363
04/14/2026
106.74
107.20
105.36
106.18
-0.08%
639,877
04/13/2026
105.69
106.36
104.53
106.27
+0.14%
696,070
04/10/2026
107.09
107.09
105.74
106.12
-0.16%
498,007
04/09/2026
104.90
106.80
104.90
106.29
+0.98%
560,869
04/08/2026
102.61
106.27
102.61
105.26
+6.77%
762,906
04/07/2026
97.83
99.28
97.44
98.59
+0.23%
433,148