The Timken Co. (TKR)
137.64
-4.33
(-3.05%)
USD |
NYSE |
Jun 23, 16:00
137.53
-0.11
(-0.08%)
Pre-Market: 20:00
Timken Price : 137.64 for June 23, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | 138.50 | 140.16 | 134.00 | 137.64 | 1.165M |
| Jun 22, 2026 | 141.78 | 144.25 | 140.57 | 141.97 | 1.020M |
| Jun 18, 2026 | 141.61 | 142.80 | 140.25 | 142.36 | 1.651M |
| Jun 17, 2026 | 140.69 | 143.56 | 138.40 | 139.40 | 848398.0 |
| Jun 16, 2026 | 140.00 | 142.12 | 139.96 | 140.28 | 940107.0 |
| Jun 15, 2026 | 140.52 | 142.92 | 138.78 | 139.12 | 1.228M |
| Jun 12, 2026 | 138.73 | 139.21 | 135.87 | 137.06 | 930530.0 |
| Jun 11, 2026 | 133.97 | 137.51 | 132.29 | 137.40 | 1.222M |
| Jun 10, 2026 | 136.55 | 139.77 | 132.24 | 132.39 | 1.136M |
| Jun 09, 2026 | 136.69 | 139.43 | 132.58 | 137.09 | 1.579M |
| Jun 08, 2026 | 133.24 | 136.59 | 132.05 | 134.67 | 1.452M |
| Jun 05, 2026 | 133.80 | 134.12 | 129.77 | 131.83 | 1.107M |
| Jun 04, 2026 | 131.82 | 134.00 | 130.60 | 133.66 | 739163.0 |
| Jun 03, 2026 | 131.50 | 133.14 | 130.29 | 131.82 | 863095.0 |
| Jun 02, 2026 | 127.92 | 132.38 | 127.92 | 131.90 | 1.134M |
| Jun 01, 2026 | 126.17 | 128.03 | 123.87 | 126.54 | 1.157M |
| May 29, 2026 | 126.63 | 128.61 | 126.06 | 127.98 | 1.000M |
| May 28, 2026 | 126.16 | 126.82 | 123.73 | 126.78 | 746779.0 |
| May 27, 2026 | 127.00 | 128.31 | 126.40 | 127.16 | 991335.0 |
| May 26, 2026 | 123.00 | 127.81 | 122.22 | 127.42 | 1.904M |
| May 22, 2026 | 120.32 | 121.00 | 118.72 | 119.95 | 1.011M |
| May 21, 2026 | 117.08 | 120.20 | 114.95 | 118.93 | 1.318M |
| May 20, 2026 | 110.38 | 118.35 | 110.26 | 117.20 | 1.940M |
| May 19, 2026 | 111.00 | 111.00 | 107.15 | 109.36 | 1.295M |
| May 18, 2026 | 114.88 | 115.63 | 111.78 | 112.73 | 984107.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| NN, Inc. | 2.88 |
| RBC Bearings, Inc. | 633.44 |
| Gates Industrial Corp. Plc | 27.25 |
| RM2 International, Inc. | 0.0344 |
| Perma-Pipe International Holdings, Inc. | 27.09 |
Price Related Metrics
| PE Ratio | 31.32 |
| PS Ratio | 2.066 |
| Price to Book Value | 2.982 |
| Price to Free Cash Flow | 25.20 |
| Earnings Yield | 3.19% |
| Market Cap | 9.565B |
| Operating PE Ratio | 16.06 |
| Normalized PE Ratio | 29.22 |