Skip to main content

Timken Company (The) Common Stock (NY:TKR)

76.64 +1.20 (+1.59%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 72.46 77.18 72.46 75.44 791,845 +2.89(+3.98%)
Jun 30, 2025 73.06 73.32 72.16 72.55 578,003 -0.66(-0.90%)
Jun 27, 2025 74.56 74.73 72.35 73.21 1,549,334 -0.82(-1.11%)
Jun 26, 2025 73.55 75.05 73.55 74.03 978,408 +0.98(+1.34%)
Jun 25, 2025 74.06 74.06 72.96 73.05 580,967 -0.57(-0.77%)
Jun 24, 2025 71.83 73.93 71.79 73.62 731,781 +2.44(+3.43%)
Jun 23, 2025 70.18 71.35 69.25 71.18 544,084 +0.62(+0.88%)
Jun 20, 2025 71.01 71.19 70.06 70.56 616,989 -0.04(-0.06%)
Jun 18, 2025 70.66 71.73 70.42 70.60 335,227 +0.16(+0.23%)
Jun 17, 2025 71.00 71.78 70.12 70.44 469,371 -1.19(-1.66%)
Jun 16, 2025 71.76 72.13 70.92 71.63 401,296 +0.95(+1.34%)
Jun 13, 2025 70.55 71.75 70.41 70.68 351,442 -1.38(-1.92%)
Jun 12, 2025 71.29 72.57 71.29 72.06 321,554 -0.18(-0.25%)
Jun 11, 2025 73.48 73.70 72.08 72.24 837,989 -0.91(-1.24%)
Jun 10, 2025 73.01 73.61 72.11 73.15 327,593 +0.52(+0.72%)
Jun 09, 2025 72.27 73.32 71.84 72.63 343,801 +0.84(+1.17%)
Jun 06, 2025 72.21 72.30 71.34 71.79 331,079 +1.04(+1.47%)
Jun 05, 2025 70.79 71.29 70.16 70.75 381,824 +0.16(+0.23%)
Jun 04, 2025 70.81 71.31 70.55 70.59 401,217 +0.02(+0.03%)
Jun 03, 2025 68.93 70.98 68.59 70.57 710,622 +1.59(+2.31%)
Jun 02, 2025 68.55 69.03 67.14 68.98 757,124 +0.49(+0.72%)
May 30, 2025 68.97 69.62 68.19 68.49 567,287 -1.21(-1.74%)
May 29, 2025 70.41 70.41 69.16 69.70 365,937 +0.11(+0.16%)
May 28, 2025 70.83 71.23 69.46 69.59 374,501 -1.23(-1.74%)
May 27, 2025 69.85 70.97 68.86 70.82 480,168 +2.36(+3.45%)
May 23, 2025 67.66 68.71 67.49 68.46 375,851 -0.85(-1.23%)
May 22, 2025 69.07 69.73 68.37 69.31 665,450 -0.22(-0.32%)
May 21, 2025 71.44 72.18 69.50 69.53 627,789 -2.96(-4.08%)
May 20, 2025 72.80 73.31 72.13 72.49 774,174 -0.63(-0.86%)
May 19, 2025 72.22 73.43 72.22 73.12 492,026 -0.56(-0.76%)
May 16, 2025 72.73 73.95 72.42 73.68 616,409 +1.19(+1.64%)
May 15, 2025 72.23 72.73 72.08 72.49 497,909 -0.11(-0.15%)
May 14, 2025 72.95 73.52 72.04 72.60 875,662 -0.70(-0.95%)
May 13, 2025 72.88 73.63 72.73 73.30 528,525 +0.84(+1.16%)
May 12, 2025 72.66 73.64 71.21 72.46 707,346 +4.17(+6.11%)
May 09, 2025 68.62 68.75 67.83 68.29 507,064 +0.19(+0.28%)
May 08, 2025 67.52 68.94 66.93 68.10 624,931 +2.31(+3.51%)
May 07, 2025 66.52 67.17 65.53 65.79 563,749 -0.16(-0.24%)
May 06, 2025 65.44 66.72 65.18 65.95 755,690 -0.09(-0.14%)
May 05, 2025 65.47 67.36 65.22 66.04 877,444 -0.19(-0.29%)
May 02, 2025 65.85 66.67 65.20 66.23 579,763 +2.19(+3.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.