The Timken Co. (TKR)
119.40
+1.24
(+1.05%)
USD |
NYSE |
Sep 11, 16:00
119.40
0.00 (0.00%)
After-Hours: 20:00
Timken Price : 119.40 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 120.01 | 120.64 | 117.59 | 119.40 | 1.415M |
| Sep 10, 2026 | 117.71 | 118.54 | 116.22 | 118.16 | 846317.0 |
| Sep 09, 2026 | 122.93 | 125.00 | 119.00 | 119.05 | 1.049M |
| Sep 08, 2026 | 123.88 | 124.60 | 122.96 | 123.86 | 611094.0 |
| Sep 04, 2026 | 121.06 | 123.93 | 120.50 | 123.16 | 669068.0 |
| Sep 03, 2026 | 120.79 | 121.35 | 118.16 | 121.09 | 624459.0 |
| Sep 02, 2026 | 119.67 | 120.77 | 118.27 | 120.23 | 839309.0 |
| Sep 01, 2026 | 120.94 | 120.98 | 118.58 | 119.09 | 1.149M |
| Aug 31, 2026 | 120.85 | 121.56 | 119.07 | 120.45 | 1.108M |
| Aug 28, 2026 | 125.00 | 125.28 | 120.81 | 120.82 | 639074.0 |
| Aug 27, 2026 | 125.75 | 126.24 | 123.92 | 124.54 | 706384.0 |
| Aug 26, 2026 | 123.36 | 126.71 | 123.36 | 126.15 | 950209.0 |
| Aug 25, 2026 | 125.15 | 125.38 | 121.75 | 122.33 | 612246.0 |
| Aug 24, 2026 | 125.34 | 125.58 | 121.94 | 122.72 | 706368.0 |
| 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 |
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. | 3.58 |
| RBC Bearings, Inc. | 494.83 |
| Parker-Hannifin Corp. | 950.23 |
| RM2 International, Inc. | 0.03 |
| Perma-Pipe International Holdings, Inc. | 30.91 |
Price Related Metrics
| PE Ratio | 32.39 |
| PS Ratio | 1.760 |
| Price to Book Value | 2.594 |
| Price to Free Cash Flow | 21.73 |
| Earnings Yield | 3.09% |
| Market Cap | 8.286B |
| Operating PE Ratio | 11.71 |
| Normalized PE Ratio | 20.71 |