Timken Company (The) Common Stock (TKR)

Historical Prices For Timken Company (The) Common Stock (TKR)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	80.16	82.85	79.92	82.52	784,300	82.52
12/02/2025	80.22	80.50	79.56	79.82	539,233	79.82
12/01/2025	80.73	82.01	79.75	79.95	947,074	79.95
11/28/2025	80.82	81.75	80.82	81.39	246,936	81.39
11/26/2025	80.88	82.10	80.39	81.36	298,722	81.36
11/25/2025	80.00	81.83	79.59	81.22	749,819	81.22
11/24/2025	77.47	80.09	77.00	79.90	795,751	79.55
11/21/2025	75.11	78.58	75.11	77.48	783,684	77.14
11/20/2025	75.81	76.60	74.00	74.55	534,780	74.22
11/19/2025	74.40	75.33	74.06	74.82	501,431	74.49
11/18/2025	73.95	75.21	73.62	74.33	936,661	74.00
11/17/2025	75.90	76.66	74.36	74.42	526,430	74.09
11/14/2025	77.01	78.00	76.23	76.41	796,640	76.08
11/13/2025	78.59	79.25	77.52	77.85	675,678	77.51
11/12/2025	78.50	79.84	78.47	78.66	844,184	78.32
11/11/2025	79.08	79.69	78.17	78.20	372,337	77.86
11/10/2025	79.71	79.71	78.39	78.90	501,505	78.55
11/07/2025	77.22	79.20	76.89	78.99	605,371	78.64
11/06/2025	77.97	79.84	77.25	77.95	687,529	77.61
11/05/2025	76.65	78.77	76.44	78.46	613,965	78.12
11/04/2025	76.83	77.20	75.47	76.29	686,847	75.96
11/03/2025	78.26	78.53	76.83	77.95	664,818	77.61
10/31/2025	78.90	79.30	77.63	78.51	789,606	78.17
10/30/2025	79.22	80.16	78.36	78.68	729,646	78.34
10/29/2025	83.00	84.00	78.19	79.25	1,411,091	78.90
10/28/2025	77.39	77.77	76.77	77.22	1,027,020	76.88
10/27/2025	78.76	79.11	77.22	77.30	609,772	76.96
10/24/2025	78.43	78.64	77.80	78.12	390,254	77.78
10/23/2025	76.43	78.00	76.41	77.71	447,454	77.37
10/22/2025	76.33	77.39	75.78	75.85	459,668	75.52
10/21/2025	74.49	77.64	74.49	77.30	529,176	76.96
10/20/2025	73.87	75.42	73.87	75.10	430,985	74.77
10/17/2025	73.68	74.22	72.71	73.17	438,083	72.85
10/16/2025	75.11	75.11	73.62	74.04	432,589	73.72
10/15/2025	75.05	75.64	73.94	74.70	374,952	74.37
10/14/2025	71.39	74.86	71.39	74.28	337,564	73.95
10/13/2025	72.05	72.79	71.57	72.55	491,231	72.23
10/10/2025	74.68	74.88	70.56	70.79	637,427	70.48
10/09/2025	76.12	76.12	73.96	74.32	412,455	73.99
10/08/2025	76.10	76.76	75.53	75.86	501,751	75.53
10/07/2025	77.09	77.09	75.18	75.83	421,973	75.50
10/06/2025	76.80	77.35	76.09	76.76	253,718	76.42
10/03/2025	76.26	77.14	76.02	76.54	416,637	76.20
10/02/2025	75.24	76.33	74.99	75.99	582,024	75.66
10/01/2025	74.60	75.44	74.58	75.11	427,425	74.78
9/30/2025	75.33	75.55	74.11	75.18	448,763	74.85
9/29/2025	76.25	76.25	74.88	75.23	328,434	74.90
9/26/2025	74.62	75.73	74.43	75.55	469,946	75.22
9/25/2025	74.43	75.19	74.11	74.20	626,314	73.88
9/24/2025	76.71	77.30	75.53	75.67	938,920	75.34
9/23/2025	77.69	78.50	76.71	76.75	1,006,436	76.41
9/22/2025	77.14	77.41	76.23	76.84	592,530	76.50
9/19/2025	79.31	79.31	77.40	77.50	768,536	77.16
9/18/2025	77.79	79.48	77.52	79.09	520,974	78.74
9/17/2025	78.07	79.78	76.53	77.11	1,208,544	76.77
9/16/2025	77.58	78.11	76.78	77.91	797,125	77.57
9/15/2025	77.25	78.30	76.79	77.38	953,881	77.04
9/12/2025	78.94	79.28	77.30	77.51	512,614	77.17
9/11/2025	76.72	79.24	76.64	79.16	958,720	78.81
9/10/2025	75.97	76.91	75.77	76.40	964,644	76.07
9/09/2025	76.80	77.00	75.50	76.14	834,118	75.81
9/08/2025	77.78	77.78	76.33	77.15	409,764	76.81
9/05/2025	77.81	79.07	77.20	77.78	626,956	77.44
9/04/2025	75.42	77.42	74.70	77.42	747,290	77.08