Timken (TKR) Price: 109.33

The Timken Co. (TKR)

109.33 +0.93 (+0.86%) USD | NYSE | Oct 23, 16:00

109.27 -0.06 (-0.05%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	107.40	109.76	106.25	109.33	837282.0
Oct 22, 2026	112.58	113.01	106.92	108.40	863892.0
Oct 21, 2026	114.73	115.41	113.71	114.97	679435.0
Oct 20, 2026	111.37	114.25	110.65	113.30	567746.0
Oct 19, 2026	113.50	113.84	112.15	112.64	413370.0
Oct 16, 2026	113.13	115.27	112.06	112.39	618770.0
Oct 15, 2026	111.08	113.05	110.60	113.01	939628.0
Oct 14, 2026	113.20	114.38	110.99	112.32	603247.0
Oct 13, 2026	115.41	115.84	112.32	114.27	940663.0
Oct 12, 2026	116.01	116.97	115.07	115.15	674637.0
Oct 09, 2026	115.01	117.24	113.72	116.12	820453.0
Oct 08, 2026	113.95	115.72	113.62	114.34	805723.0
Oct 07, 2026	117.42	117.87	114.10	114.91	766372.0
Oct 06, 2026	120.51	122.77	119.45	119.54	680463.0
Oct 05, 2026	122.08	122.25	119.56	119.99	942642.0
Oct 02, 2026	120.98	123.11	120.10	122.44	1.153M
Oct 01, 2026	116.00	119.15	115.00	118.99	1.128M
Sep 30, 2026	117.50	118.29	116.36	116.75	912869.0
Sep 29, 2026	116.97	118.02	116.17	117.26	878510.0
Sep 28, 2026	116.87	117.71	115.23	116.75	914016.0
Sep 25, 2026	117.88	118.74	116.96	117.45	800281.0
Sep 24, 2026	116.85	117.42	115.39	117.19	824425.0
Sep 23, 2026	114.79	119.12	114.79	117.64	1.194M
Sep 22, 2026	115.83	117.00	115.07	115.52	1.126M
Sep 21, 2026	118.36	118.36	114.58	114.84	946441.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks