NYSE · TKR

The Timken Company

Industrials · Manufacturing - Tools & Accessories

$115.66

Down-$11.72 (-10.13%)

Updated Nov 4, 2026, 6:57 PM

SID Score

6.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · TKR

TKR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

TKR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$115.09	$118.67	$114.585	$115.66	1.41M
Nov 2, 2026	$112.85	$115.16	$112.56	$113.57	803.75K
Oct 30, 2026	$112.67	$113.80	$109.92	$110.90	875.33K
Oct 29, 2026	$113.53	$115.91	$112.99	$114.83	819.87K
Oct 28, 2026	$114.46	$114.46	$112.14	$113.67	762.6K
Oct 27, 2026	$112.15	$113.69	$110.76	$113.06	674.83K
Oct 26, 2026	$110.82	$112.4299	$110.14	$110.49	644.62K
Oct 23, 2026	$107.40	$109.755	$106.25	$109.33	837.28K
Oct 22, 2026	$112.58	$113.01	$106.925	$108.40	863.89K
Oct 21, 2026	$114.73	$115.41	$113.71	$114.97	679.44K
Oct 20, 2026	$111.37	$114.25	$110.65	$113.30	567.75K
Oct 19, 2026	$113.50	$113.845	$112.15	$112.64	413.37K
Oct 16, 2026	$113.13	$115.27	$112.06	$112.39	618.77K
Oct 15, 2026	$111.08	$113.05	$110.60	$113.01	939.63K
Oct 14, 2026	$113.20	$114.38	$110.99	$112.32	603.25K
Oct 13, 2026	$115.41	$115.84	$112.325	$114.27	940.66K
Oct 12, 2026	$116.01	$116.97	$115.07	$115.15	674.64K
Oct 9, 2026	$115.01	$117.235	$113.715	$116.12	820.45K
Oct 8, 2026	$113.95	$115.72	$113.62	$114.34	805.72K
Oct 7, 2026	$117.42	$117.87	$114.10	$114.91	766.37K
Oct 6, 2026	$120.51	$122.77	$119.45	$119.54	680.46K