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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	108.68	108.68	106.65	108.38	939,242	-1.50(-1.37%)
Feb 26, 2026	108.26	110.21	106.52	109.88	591,628	+2.19(+2.03%)
Feb 25, 2026	110.22	110.22	106.02	107.69	679,890	-1.83(-1.67%)
Feb 24, 2026	107.45	110.51	107.45	109.52	666,317	+2.04(+1.90%)
Feb 23, 2026	107.65	108.34	105.94	107.48	681,795	-0.33(-0.31%)
Feb 20, 2026	106.22	108.63	105.36	107.81	566,680	+1.05(+0.98%)
Feb 19, 2026	106.14	107.05	105.03	106.76	552,134	-0.12(-0.11%)
Feb 18, 2026	105.80	108.35	105.52	106.88	1,003,209	+1.69(+1.60%)
Feb 17, 2026	107.00	107.63	104.84	105.20	720,145	-2.29(-2.13%)
Feb 13, 2026	106.89	108.23	105.38	107.49	751,325	+0.49(+0.46%)
Feb 12, 2026	109.35	110.29	106.48	107.00	1,019,061	-1.47(-1.35%)
Feb 11, 2026	109.83	111.03	107.92	108.47	890,697	-0.59(-0.54%)
Feb 10, 2026	108.52	110.23	107.51	109.06	1,050,066	+0.48(+0.44%)
Feb 09, 2026	107.02	109.08	105.02	108.58	954,770	+2.88(+2.72%)
Feb 06, 2026	102.92	106.64	101.34	105.70	1,415,307	+3.88(+3.81%)
Feb 05, 2026	98.97	102.01	98.18	101.82	1,985,960	+3.15(+3.19%)
Feb 04, 2026	94.81	101.10	94.69	98.67	2,558,929	+2.84(+2.96%)
Feb 03, 2026	94.90	97.00	94.11	95.83	945,161	+1.15(+1.21%)
Feb 02, 2026	92.60	95.00	92.30	94.68	747,923	+1.79(+1.93%)
Jan 30, 2026	92.83	93.59	91.61	92.89	1,002,876	-0.96(-1.02%)
Jan 29, 2026	93.90	94.57	91.85	93.84	674,027	+0.75(+0.80%)
Jan 28, 2026	93.41	94.35	92.24	93.10	826,711	-0.49(-0.52%)
Jan 27, 2026	93.69	94.67	93.26	93.59	572,822	-0.13(-0.14%)
Jan 26, 2026	94.09	94.35	92.70	93.71	783,945	+0.08(+0.09%)
Jan 23, 2026	94.44	94.60	92.28	93.64	823,305	-0.66(-0.70%)
Jan 22, 2026	94.32	94.88	93.64	94.29	755,563	+0.71(+0.76%)
Jan 21, 2026	91.55	94.37	90.67	93.59	913,239	+3.23(+3.57%)
Jan 20, 2026	91.56	91.96	90.05	90.36	442,711	-2.89(-3.10%)
Jan 16, 2026	93.06	93.79	92.41	93.25	450,679	-0.18(-0.19%)
Jan 15, 2026	92.40	94.09	91.95	93.43	677,688	+1.81(+1.98%)
Jan 14, 2026	91.70	92.10	90.85	91.61	677,460	+0.23(+0.25%)
Jan 13, 2026	91.26	92.35	90.91	91.38	1,044,659	+0.85(+0.94%)
Jan 12, 2026	90.35	91.05	89.84	90.54	583,709	-0.34(-0.37%)
Jan 09, 2026	90.68	91.68	90.01	90.87	538,351	+0.57(+0.63%)
Jan 08, 2026	87.31	90.74	86.89	90.31	683,895	+2.54(+2.90%)
Jan 07, 2026	90.26	90.46	87.66	87.76	859,352	-2.89(-3.19%)
Jan 06, 2026	87.69	90.70	87.36	90.65	651,153	+2.60(+2.95%)
Jan 05, 2026	85.70	88.32	85.19	88.05	846,090	+2.04(+2.38%)

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 Privacy Policy and Terms Of Service.