The Timken Co. (TKR)
122.65
-2.45
(-1.96%)
USD |
NYSE |
Aug 24, 16:00
122.65
0.00 (0.00%)
After-Hours: 20:00
Timken Price : 122.65 for Aug. 24, 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 |
|---|---|---|---|---|---|
| Aug 21, 2026 | 125.91 | 126.98 | 124.14 | 125.10 | 612855.0 |
| Aug 20, 2026 | 124.80 | 125.70 | 123.60 | 124.52 | 891998.0 |
| Aug 19, 2026 | 130.24 | 130.24 | 124.29 | 125.67 | 1.207M |
| Aug 18, 2026 | 132.07 | 132.94 | 128.58 | 129.17 | 894409.0 |
| Aug 17, 2026 | 133.50 | 134.96 | 132.35 | 133.93 | 628860.0 |
| Aug 14, 2026 | 130.79 | 133.75 | 130.44 | 133.50 | 993235.0 |
| Aug 13, 2026 | 130.76 | 131.79 | 129.15 | 131.30 | 1.243M |
| Aug 12, 2026 | 130.65 | 130.67 | 127.56 | 130.25 | 806019.0 |
| Aug 11, 2026 | 127.07 | 130.12 | 127.01 | 128.54 | 855881.0 |
| Aug 10, 2026 | 130.26 | 130.26 | 126.17 | 126.57 | 1.431M |
| Aug 07, 2026 | 129.36 | 130.50 | 128.90 | 130.33 | 779452.0 |
| Aug 06, 2026 | 130.80 | 133.18 | 128.50 | 128.65 | 971588.0 |
| Aug 05, 2026 | 132.01 | 133.42 | 128.00 | 131.32 | 1.918M |
| Aug 04, 2026 | 131.33 | 133.60 | 126.32 | 132.03 | 2.414M |
| Aug 03, 2026 | 136.89 | 142.17 | 136.89 | 141.75 | 1.134M |
| Jul 31, 2026 | 138.18 | 139.49 | 135.74 | 137.55 | 681144.0 |
| Jul 30, 2026 | 135.21 | 137.76 | 134.09 | 136.11 | 736826.0 |
| Jul 29, 2026 | 138.50 | 138.93 | 131.22 | 132.22 | 1.300M |
| Jul 28, 2026 | 139.91 | 141.64 | 138.60 | 139.92 | 1.007M |
| Jul 27, 2026 | 141.87 | 143.17 | 138.04 | 141.10 | 481521.0 |
| Jul 24, 2026 | 141.65 | 142.88 | 140.36 | 141.30 | 643158.0 |
| Jul 23, 2026 | 140.41 | 143.18 | 140.00 | 140.89 | 756980.0 |
| Jul 22, 2026 | 138.62 | 142.03 | 137.71 | 141.64 | 803513.0 |
| Jul 21, 2026 | 137.50 | 139.76 | 134.65 | 139.11 | 605630.0 |
| Jul 20, 2026 | 139.14 | 139.48 | 133.36 | 134.38 | 625373.0 |
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. | 3.65 |
| RBC Bearings, Inc. | 496.38 |
| Parker-Hannifin Corp. | 1014.69 |
| RM2 International, Inc. | 0.05 |
| Perma-Pipe International Holdings, Inc. | 26.54 |
Price Related Metrics
| PE Ratio | 33.27 |
| PS Ratio | 1.808 |
| Price to Book Value | 2.664 |
| Price to Free Cash Flow | 22.32 |
| Earnings Yield | 3.01% |
| Market Cap | 8.512B |
| Operating PE Ratio | 12.02 |
| Normalized PE Ratio | 21.28 |