Timken Company (TKR) Historical Stock Data
84.14 ↓1.63 (-1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TKR is up 0.40% a day on average. There have been 17 days where Timken Company closed green and 13 days where TKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 85.54 | 84.14 | ↓$1.40 (-1.64%) | 83.76 | 86.80 | 692.62K |
| 2025-12-16 | 86.98 | 85.77 | ↓$1.21 (-1.39%) | 84.93 | 87.61 | 685.10K |
| 2025-12-15 | 87.78 | 87.01 | ↓$0.77 (-0.88%) | 86.36 | 87.79 | 720.42K |
| 2025-12-12 | 88.92 | 87.38 | ↓$1.54 (-1.73%) | 86.27 | 88.92 | 795.38K |
| 2025-12-11 | 87.84 | 88.71 | ↑$0.87 (0.99%) | 87.19 | 89.21 | 735.05K |
| 2025-12-10 | 83.60 | 87.53 | ↑$3.93 (4.70%) | 83.60 | 87.73 | 1.19M |
| 2025-12-09 | 82.98 | 83.16 | ↑$0.18 (0.22%) | 82.62 | 84.38 | 825.70K |
| 2025-12-08 | 82.88 | 83.44 | ↑$0.56 (0.68%) | 82.52 | 83.78 | 845.18K |
| 2025-12-05 | 82.42 | 83.21 | ↑$0.79 (0.96%) | 82.22 | 83.87 | 760.89K |
| 2025-12-04 | 82.01 | 82.76 | ↑$0.75 (0.91%) | 81.74 | 83.29 | 510.20K |
| 2025-12-03 | 80.16 | 82.52 | ↑$2.36 (2.94%) | 79.92 | 82.85 | 784.30K |
| 2025-12-02 | 80.22 | 79.82 | ↓$0.40 (-0.50%) | 79.57 | 80.50 | 539.23K |
| 2025-12-01 | 80.73 | 79.95 | ↓$0.78 (-0.97%) | 79.75 | 82.01 | 0.95M |
| 2025-11-28 | 80.82 | 81.39 | ↑$0.57 (0.71%) | 80.82 | 81.75 | 246.94K |
| 2025-11-26 | 80.88 | 81.36 | ↑$0.48 (0.59%) | 80.39 | 82.10 | 298.72K |
| 2025-11-25 | 80.00 | 81.22 | ↑$1.22 (1.53%) | 79.59 | 81.83 | 749.82K |
| 2025-11-24 | 77.47 | 79.90 | ↑$2.43 (3.14%) | 77.00 | 80.09 | 800.34K |
| 2025-11-21 | 75.11 | 77.48 | ↑$2.37 (3.16%) | 74.76 | 78.58 | 783.68K |
| 2025-11-20 | 75.81 | 74.55 | ↓$1.26 (-1.66%) | 74.00 | 76.60 | 534.78K |
| 2025-11-19 | 74.40 | 74.82 | ↑$0.42 (0.56%) | 74.06 | 75.33 | 501.43K |
| 2025-11-18 | 73.95 | 74.33 | ↑$0.38 (0.51%) | 73.62 | 75.21 | 0.94M |
| 2025-11-17 | 75.90 | 74.42 | ↓$1.48 (-1.95%) | 74.36 | 76.66 | 526.43K |
| 2025-11-14 | 77.01 | 76.41 | ↓$0.60 (-0.78%) | 76.23 | 78.00 | 796.62K |
| 2025-11-13 | 78.59 | 77.85 | ↓$0.74 (-0.94%) | 77.52 | 79.25 | 675.68K |
| 2025-11-12 | 78.50 | 78.66 | ↑$0.16 (0.20%) | 78.47 | 79.84 | 844.18K |
| 2025-11-11 | 79.08 | 78.20 | ↓$0.88 (-1.11%) | 78.17 | 79.69 | 372.34K |
| 2025-11-10 | 79.71 | 78.90 | ↓$0.81 (-1.02%) | 78.39 | 79.71 | 501.51K |
| 2025-11-07 | 77.22 | 78.99 | ↑$1.77 (2.29%) | 76.89 | 79.20 | 605.37K |
| 2025-11-06 | 77.97 | 77.95 | ↓$0.02 (-0.03%) | 77.25 | 79.84 | 687.53K |
| 2025-11-05 | 76.65 | 78.46 | ↑$1.81 (2.36%) | 76.45 | 78.77 | 613.97K |
Create an account or log in to view more rows.
$TKR buying all the dips.
$TKR power hour will be fucking crazy
$TKR the redness has arrived
$TKR hold
$TKR take us to the moon
lets goooooo
$TKR BOUGHT TODAY!
$TKR the time is near
$TKR come to papa
$TKR buy the dip were blasting off
$TKR low volume
expect flat or negative close