TKR - TIMKEN CO
106.58
-3.410 -3.199%
Share volume: 980,694
Last Updated: 03-03-2026
Machinery/General Industrial Machinery & Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$109.99
-3.41
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $106.27 | $106.27 | $107.52 | $107.52 | $104.52 | $104.52 | $106.58 | $106.58 | 980,694 | $980,694.00 |
| 03-02-2026 | $106.53 | $106.53 | $110.98 | $110.98 | $104.53 | $104.53 | $109.99 | $109.99 | 1,272,548 | $1,272,548.00 |
| 02-27-2026 | $108.68 | $108.68 | $108.68 | $108.68 | $106.65 | $106.65 | $108.38 | $108.38 | 939,242 | $939,242.00 |
| 02-26-2026 | $108.26 | $108.26 | $110.21 | $110.21 | $106.52 | $106.52 | $109.88 | $109.88 | 591,657 | $591,657.00 |
| 02-25-2026 | $110.22 | $110.22 | $110.22 | $110.22 | $106.02 | $106.02 | $107.69 | $107.69 | 679,891 | $679,891.00 |
| 02-24-2026 | $107.45 | $107.45 | $110.51 | $110.51 | $107.45 | $107.45 | $109.52 | $109.52 | 666,317 | $666,317.00 |
| 02-23-2026 | $108.00 | $107.65 | $108.70 | $108.34 | $106.29 | $105.94 | $107.83 | $107.48 | 679,582 | $679,582.00 |
| 02-20-2026 | $106.57 | $106.22 | $108.98 | $108.63 | $105.70 | $105.36 | $108.16 | $107.81 | 564,841 | $564,841.00 |
| 02-19-2026 | $106.49 | $106.49 | $107.40 | $107.40 | $105.37 | $105.37 | $107.11 | $107.11 | 550,342 | $550,342.00 |
| 02-18-2026 | $106.14 | $106.14 | $108.70 | $108.70 | $105.87 | $105.87 | $107.23 | $107.23 | 999,953 | $999,953.00 |