Timken Company (The) Common Stock (TKR)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	78.08	78.28	76.92	77.23	620,880	77.23
8/28/2025	79.44	79.44	77.88	78.21	509,695	78.21
8/27/2025	78.18	79.58	78.18	79.01	805,352	79.01
8/26/2025	79.15	79.78	78.79	78.96	586,896	78.96
8/25/2025	78.80	79.58	78.80	79.25	1,129,587	79.25
8/22/2025	75.95	79.79	75.64	78.99	811,288	78.99
8/21/2025	75.66	75.78	74.99	75.32	501,308	75.32
8/20/2025	76.56	76.62	75.76	75.86	527,416	75.86
8/19/2025	76.66	77.78	76.01	76.88	363,652	76.88
8/18/2025	75.90	76.93	75.71	76.69	475,139	76.34
8/15/2025	77.26	77.52	75.79	76.00	867,218	75.65
8/14/2025	78.69	78.89	76.09	77.08	964,212	76.73
8/13/2025	77.48	80.41	76.87	80.39	642,980	80.02
8/12/2025	74.85	77.00	74.56	76.91	364,491	76.56
8/11/2025	74.75	74.75	73.55	74.15	432,001	73.81
8/08/2025	74.12	74.83	73.41	74.39	321,433	74.05
8/07/2025	74.51	74.83	73.16	73.91	446,110	73.57
8/06/2025	74.83	74.87	73.02	73.57	550,969	73.23
8/05/2025	74.58	74.63	73.16	74.65	606,866	74.31
8/04/2025	74.02	74.44	73.19	73.94	587,126	73.60
8/01/2025	74.50	75.16	72.41	73.50	1,003,143	73.16
7/31/2025	74.21	76.82	73.79	76.09	1,561,847	75.74
7/30/2025	77.01	77.50	71.73	74.77	3,291,360	74.43
7/29/2025	82.03	82.37	80.22	80.98	762,915	80.61
7/28/2025	81.67	82.05	81.22	81.69	384,633	81.32
7/25/2025	80.95	81.75	79.88	81.66	373,194	81.29
7/24/2025	80.71	80.97	79.91	80.76	392,195	80.39
7/23/2025	80.82	81.18	80.42	80.99	573,091	80.62
7/22/2025	78.50	80.39	78.20	80.02	554,715	79.65
7/21/2025	79.88	80.11	78.50	78.63	617,560	78.27
7/18/2025	79.55	79.90	78.34	79.16	634,982	78.80
7/17/2025	76.70	79.36	76.70	79.13	626,682	78.77
7/16/2025	76.41	76.90	75.20	76.68	290,167	76.33
7/15/2025	77.89	78.20	76.30	76.33	404,155	75.98
7/14/2025	77.63	77.81	76.66	77.30	514,954	76.95
7/11/2025	77.77	78.43	77.24	78.07	317,139	77.71
7/10/2025	78.01	80.07	77.45	78.57	705,450	78.21
7/09/2025	77.57	78.46	76.72	77.68	510,063	77.33
7/08/2025	75.89	77.81	75.64	76.94	678,130	76.59
7/07/2025	75.86	76.78	75.21	75.52	623,213	75.18
7/03/2025	77.15	77.73	76.28	76.67	370,967	76.32
7/02/2025	75.81	76.96	74.97	76.72	633,522	76.37
7/01/2025	72.46	77.18	72.46	75.44	791,845	75.10
6/30/2025	73.06	73.32	72.16	72.55	578,003	72.22
6/27/2025	74.56	74.73	72.35	73.21	1,549,334	72.88
6/26/2025	73.55	75.05	73.55	74.03	978,408	73.69
6/25/2025	74.06	74.06	72.96	73.05	580,967	72.72
6/24/2025	71.83	73.93	71.79	73.62	731,781	73.28
6/23/2025	70.18	71.35	69.25	71.18	544,084	70.86
6/20/2025	71.01	71.19	70.06	70.56	616,989	70.24
6/18/2025	70.66	71.73	70.42	70.60	335,227	70.28
6/17/2025	71.00	71.78	70.12	70.44	469,371	70.12
6/16/2025	71.76	72.13	70.92	71.63	401,296	71.30
6/13/2025	70.55	71.75	70.41	70.68	351,442	70.36
6/12/2025	71.29	72.57	71.29	72.06	321,554	71.73
6/11/2025	73.48	73.70	72.08	72.24	837,989	71.91
6/10/2025	73.01	73.61	72.11	73.15	327,593	72.82
6/09/2025	72.27	73.32	71.84	72.63	343,801	72.30
6/06/2025	72.21	72.30	71.34	71.79	331,079	71.46
6/05/2025	70.79	71.29	70.16	70.75	381,824	70.43
6/04/2025	70.81	71.31	70.55	70.59	401,217	70.27
6/03/2025	68.93	70.98	68.59	70.57	710,622	70.25
6/02/2025	68.55	69.03	67.14	68.98	757,124	68.67