NYSE · TKR

The Timken Company

Industrials · Manufacturing - Tools & Accessories

$114.27

Down-$1.95 (-1.71%)

Updated Oct 14, 2026, 10:16 PM

SID Score

6.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · TKR

TKR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 13, 2026

Daily close

View OHLC price history

TKR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 5, 2026	$122.08	$122.25	$119.565	$119.99	942.64K
Oct 2, 2026	$120.98	$123.11	$120.105	$122.44	1.15M
Oct 1, 2026	$116.00	$119.15	$115.00	$118.99	1.13M
Sep 30, 2026	$117.50	$118.29	$116.36	$116.75	912.87K
Sep 29, 2026	$116.97	$118.02	$116.17	$117.26	878.51K
Sep 28, 2026	$116.87	$117.71	$115.23	$116.75	914.02K
Sep 25, 2026	$117.88	$118.7435	$116.96	$117.45	800.28K
Sep 24, 2026	$116.85	$117.42	$115.39	$117.19	824.43K
Sep 23, 2026	$114.79	$119.12	$114.79	$117.64	1.19M
Sep 22, 2026	$115.83	$117.0023	$115.07	$115.52	1.13M
Sep 21, 2026	$118.36	$118.36	$114.58	$114.84	946.44K
Sep 18, 2026	$116.86	$117.27	$116.01	$117.14	1.54M
Sep 17, 2026	$119.27	$119.915	$116.16	$116.58	820.87K
Sep 16, 2026	$117.71	$118.975	$114.845	$116.70	966.34K
Sep 15, 2026	$117.50	$117.915	$115.37	$116.54	882.85K