TKR - TIMKEN CO
107.66
3.740 3.474%
Share volume: 844,591
Last Updated: 04-17-2026
Machinery/General Industrial Machinery & Equipment:
0.50%
PREVIOUS CLOSE
CHG
CHG%
$103.92
3.74
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $105.24 | $105.24 | $109.63 | $109.63 | $105.24 | $105.24 | $107.66 | $107.66 | 844,591 | $842,231.00 |
| 04-16-2026 | $103.60 | $103.60 | $104.86 | $104.86 | $102.43 | $102.43 | $103.92 | $103.92 | 557,885 | $557,885.00 |
| 04-15-2026 | $106.10 | $106.10 | $106.56 | $106.56 | $102.40 | $102.40 | $103.73 | $103.73 | 755,363 | $755,363.00 |
| 04-14-2026 | $107.37 | $107.37 | $107.84 | $107.84 | $105.98 | $105.98 | $106.81 | $106.81 | 639,877 | $639,877.00 |
| 04-13-2026 | $106.31 | $106.31 | $106.99 | $106.99 | $105.15 | $105.15 | $106.90 | $106.90 | 696,070 | $696,070.00 |
| 04-10-2026 | $107.72 | $107.72 | $107.72 | $107.72 | $106.36 | $106.36 | $106.75 | $106.75 | 498,007 | $498,007.00 |
| 04-09-2026 | $105.52 | $105.52 | $107.43 | $107.43 | $105.52 | $105.52 | $106.92 | $106.92 | 560,943 | $560,943.00 |
| 04-08-2026 | $103.22 | $103.22 | $106.90 | $106.90 | $103.22 | $103.22 | $105.88 | $105.88 | 762,906 | $762,906.00 |
| 04-07-2026 | $98.41 | $98.41 | $99.87 | $99.87 | $98.02 | $98.02 | $99.17 | $99.17 | 433,148 | $433,148.00 |
| 04-06-2026 | $98.56 | $98.56 | $99.03 | $99.03 | $97.42 | $97.42 | $98.94 | $98.94 | 566,685 | $566,685.00 |