Get the Stockscreener App
73.21
1.11%
-0.82
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Timken Co Stock (TKR) Price History
The historical daily chart and data for Timken Co stock (TKR), adjusted for splits and dividends, show that the latest closing stock price as of June 27, 2025, is $73.21.
- Timken Co all-time high stock price is $95.08, occurred on July 12, 2023.
- The lowest Timken Co stock price recorded was $22.22 on January 20, 2016. Since then, Timken Co's stock price has risen over 229.48% to $73.21 now.
- The 52-week high stock price for TKR is $90.49, representing a 23.60% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for TKR is $56.20, indicating a -23.23% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Timken Co (TKR) stock in the beginning of 2024 was $69.16. The stock closed the year at $70.67, a gain of over 2.18% for the year.
The table below shows more information about TKR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 27, 2025 | $74.73 | $72.35 | $2.38 | 1,549,323.0 | -1.11% |
| Jun 26, 2025 | $75.05 | $73.55 | $1.50 | 978,408.0 | +1.34% |
| Jun 25, 2025 | $74.06 | $72.96 | $1.10 | 580,939.0 | -0.77% |
| Jun 24, 2025 | $73.93 | $71.79 | $2.14 | 731,781.0 | +3.43% |
| Jun 23, 2025 | $71.35 | $69.25 | $2.09 | 543,984.0 | +0.88% |
| Jun 20, 2025 | $71.19 | $70.06 | $1.12 | 616,989.0 | -0.06% |
| Jun 18, 2025 | $71.73 | $70.42 | $1.31 | 335,227.0 | +0.23% |
| Jun 17, 2025 | $71.78 | $70.12 | $1.66 | 469,371.0 | -1.66% |
| Jun 16, 2025 | $72.13 | $70.92 | $1.21 | 401,296.0 | +1.34% |
| Jun 13, 2025 | $71.75 | $70.41 | $1.34 | 351,392.0 | -1.92% |
| Jun 12, 2025 | $72.57 | $71.29 | $1.28 | 321,529.0 | -0.25% |
| Jun 11, 2025 | $73.70 | $72.08 | $1.62 | 837,989.0 | -1.24% |
| Jun 10, 2025 | $73.61 | $72.11 | $1.50 | 327,563.0 | +0.72% |
| Jun 09, 2025 | $73.32 | $71.84 | $1.48 | 343,801.0 | +1.17% |
| Jun 06, 2025 | $72.30 | $71.34 | $0.96 | 331,079.0 | +1.47% |
| Jun 05, 2025 | $71.29 | $70.16 | $1.13 | 381,770.0 | +0.23% |
| Jun 04, 2025 | $71.31 | $70.55 | $0.76 | 401,217.0 | +0.03% |
| Jun 03, 2025 | $70.98 | $68.59 | $2.39 | 710,597.0 | +2.31% |
| Jun 02, 2025 | $69.03 | $67.14 | $1.89 | 757,124.0 | +0.72% |
| May 30, 2025 | $69.62 | $68.19 | $1.43 | 567,287.0 | -1.74% |
Timken Co Stock (TKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Timken Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Timken Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Timken Co Stock (TKR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $75.05 | $67.14 | $7.91 | 12,520,702.0 | +6.89% |
| May, 2025 | $74.00 | $64.01 | $9.99 | 12,704,515.0 | +6.60% |
| Apr, 2025 | $70.63 | $56.20 | $14.43 | 19,901,777.0 | -10.60% |
| Mar, 2025 | $81.59 | $70.18 | $11.41 | 11,269,423.0 | -11.27% |
| Feb, 2025 | $84.26 | $76.50 | $7.77 | 14,228,234.0 | +0.91% |
| Jan, 2025 | $82.18 | $69.34 | $12.84 | 11,606,892.0 | +12.47% |
Timken Co Stock (TKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $79.22 | $70.00 | $9.22 | 8,786,767.0 | -8.48% |
| Nov, 2024 | $84.86 | $72.34 | $12.52 | 13,529,308.0 | -6.69% |
| Oct, 2024 | $87.52 | $80.74 | $6.78 | 8,824,351.0 | -1.53% |
| Sep, 2024 | $86.92 | $76.75 | $10.17 | 10,083,269.0 | -0.28% |
| Aug, 2024 | $86.93 | $77.71 | $9.22 | 8,653,251.0 | -2.78% |
| Jul, 2024 | $90.49 | $78.50 | $11.99 | 10,872,991.0 | +8.51% |
| Jun, 2024 | $87.56 | $79.12 | $8.44 | 7,313,447.0 | -7.78% |
| May, 2024 | $93.66 | $83.88 | $9.78 | 9,102,472.0 | -2.61% |
| Apr, 2024 | $94.70 | $83.63 | $11.08 | 10,516,481.0 | +2.05% |
| Mar, 2024 | $89.64 | $82.91 | $6.73 | 9,221,319.0 | +4.10% |
| Feb, 2024 | $86.42 | $79.15 | $7.27 | 13,224,602.0 | +2.54% |
| Jan, 2024 | $84.08 | $76.64 | $7.44 | 8,750,320.0 | +2.20% |
Timken Co Stock (TKR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $81.71 | $72.47 | $9.24 | 9,506,668.0 | +10.70% |
| Nov, 2023 | $75.69 | $65.71 | $9.98 | 10,449,613.0 | +4.75% |
| Oct, 2023 | $75.23 | $68.47 | $6.77 | 12,031,394.0 | -5.95% |
| Sep, 2023 | $78.48 | $70.97 | $7.51 | 10,795,524.0 | -3.83% |
| Aug, 2023 | $94.20 | $74.00 | $20.20 | 16,996,907.0 | -17.70% |
| Jul, 2023 | $95.08 | $87.83 | $7.25 | 9,965,843.0 | +1.45% |
| Jun, 2023 | $92.36 | $71.62 | $20.74 | 12,003,805.0 | +27.92% |
| May, 2023 | $80.73 | $71.19 | $9.55 | 12,103,649.0 | -6.90% |
| Apr, 2023 | $82.29 | $73.34 | $8.95 | 12,290,385.0 | -5.96% |
| Mar, 2023 | $89.40 | $73.56 | $15.84 | 13,390,804.0 | -4.37% |
| Feb, 2023 | $87.86 | $79.34 | $8.52 | 13,916,562.0 | +3.76% |
| Jan, 2023 | $82.47 | $68.92 | $13.55 | 10,378,444.0 | +16.53% |
0.86%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):