Get the Stockscreener App
93.19
1.02%
-0.96
After Hours:
93.19
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 January 30, 2026, is $93.19.
- Timken Co all-time high stock price is $95.19, occurred on January 22, 2026.
- The lowest Timken Co stock price recorded was $22.22 on January 20, 2016. Since then, Timken Co's stock price has risen over 319.40% to $93.19 now.
- The 52-week high stock price for TKR is $95.19, representing a 2.15% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for TKR is $56.20, indicating a -39.69% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Timken Co (TKR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $93.89 | $91.91 | $1.98 | 986,726.0 | -1.02% |
| Jan 29, 2026 | $94.88 | $92.14 | $2.73 | 624,903.0 | +0.80% |
| Jan 28, 2026 | $94.66 | $92.55 | $2.11 | 818,942.0 | -0.52% |
| Jan 27, 2026 | $94.98 | $93.56 | $1.42 | 570,116.0 | -0.14% |
| Jan 26, 2026 | $94.66 | $93.00 | $1.66 | 780,564.0 | +0.09% |
| Jan 23, 2026 | $94.91 | $92.58 | $2.33 | 813,220.0 | -0.70% |
| Jan 22, 2026 | $95.19 | $93.94 | $1.25 | 750,056.0 | +0.76% |
| Jan 21, 2026 | $94.68 | $90.97 | $3.71 | 909,544.0 | +3.57% |
| Jan 20, 2026 | $92.26 | $90.34 | $1.92 | 436,802.0 | -3.10% |
| Jan 16, 2026 | $94.10 | $92.71 | $1.39 | 444,493.0 | -0.19% |
| Jan 15, 2026 | $94.40 | $92.25 | $2.16 | 675,389.0 | +1.98% |
| Jan 14, 2026 | $92.40 | $91.15 | $1.25 | 675,262.0 | +0.25% |
| Jan 13, 2026 | $92.65 | $91.21 | $1.44 | 1,041,259.0 | +0.94% |
| Jan 12, 2026 | $91.35 | $90.13 | $1.22 | 581,815.0 | -0.37% |
| Jan 09, 2026 | $91.94 | $90.30 | $1.64 | 528,078.0 | +0.63% |
| Jan 08, 2026 | $91.04 | $87.17 | $3.87 | 679,778.0 | +2.90% |
| Jan 07, 2026 | $90.75 | $87.95 | $2.80 | 856,563.0 | -3.19% |
| Jan 06, 2026 | $91.00 | $87.64 | $3.36 | 649,039.0 | +2.95% |
| Jan 05, 2026 | $88.61 | $85.47 | $3.14 | 843,344.0 | +2.38% |
| Jan 02, 2026 | $86.35 | $84.20 | $2.15 | 638,097.0 | +2.57% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $95.19 | $84.20 | $10.99 | 15,290,716.0 | +10.77% |
Timken Co Stock (TKR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $89.21 | $79.56 | $9.64 | 13,778,115.0 | +5.43% |
| Nov, 2025 | $82.10 | $73.62 | $8.48 | 11,817,319.0 | +3.67% |
| Oct, 2025 | $84.43 | $70.56 | $13.87 | 12,549,753.0 | +4.43% |
| Sep, 2025 | $79.78 | $74.11 | $5.67 | 14,837,614.0 | -2.65% |
| Aug, 2025 | $80.41 | $72.41 | $8.00 | 13,000,422.0 | +1.50% |
| Jul, 2025 | $82.37 | $71.73 | $10.64 | 15,298,343.0 | +4.88% |
| Jun, 2025 | $75.05 | $67.14 | $7.91 | 11,549,360.0 | +5.93% |
| 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% |
0.25%
3.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):