Timken Stock Price History
NYSE: TKRIndustrialsMetal FabricationsUSD
116.12+1.78 (+1.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TKR price history at a glance
The price history for Timken (TKR) on this page begins on February 19, 1973, when the stock closed at $7.18; it most recently closed at $116.12 on October 5, 2026. The highest price in this record is $146.37, reached on June 29, 2026; the latest close is 20.7% below that peak. Across the 52 complete calendar years in the table, TKR finished higher in 34 and lower in 18. Its best year was 2010 (+101.3%) and its worst was 1998 (-45.8%).
Over roughly 54 years the share price changed +1517.1%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, TKR has gained 56.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $146.37
- Date of high
- Jun 29, 2026
- Low since 1973
- $4.32
- Date of low
- Sep 2, 1974
- 52-week high
- $146.37
- 52-week low
- $71.39
- Last close
- $116.12
TKR returns
1 week
-5.16%
1 month
-2.46%
3 months
-15.43%
6 months
+8.78%
Year to date
+38.02%
1 year
+56.24%
3 years
+64.31%
5 years
+61.14%
TKR price return, excluding dividends.
TKR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 116.12 | +34.57% |
| 2025 | 86.29 | +20.62% |
| 2024 | 71.54 | -10.74% |
| 2023 | 80.15 | +13.41% |
| 2022 | 70.67 | +1.99% |
| 2021 | 69.29 | -10.43% |
| 2020 | 77.36 | +36.17% |
| 2019 | 56.81 | +47.52% |
| 2018 | 38.51 | -21.65% |
| 2017 | 49.15 | +23.80% |
| 2016 | 39.70 | +38.86% |
| 2015 | 28.59 | -33.09% |
| 2014 | 42.73 | +9.39% |
| 2013 | 39.06 | +11.82% |
| 2012 | 34.93 | +26.07% |
| 2011 | 27.71 | -18.90% |
| 2010 | 34.17 | +101.31% |
| 2009 | 16.97 | +14.38% |
| 2008 | 14.84 | -31.83% |
| 2007 | 21.77 | +4.22% |
| 2006 | 20.89 | -8.87% |
| 2005 | 22.92 | +23.06% |
| 2004 | 18.63 | +30.30% |
| 2003 | 14.29 | +1.37% |
| 2002 | 14.10 | +17.61% |
| 2001 | 11.99 | +10.74% |
| 2000 | 10.83 | -25.99% |
| 1999 | 14.63 | +8.28% |
| 1998 | 13.51 | -45.78% |
| 1997 | 24.92 | +51.36% |
| 1996 | 16.46 | +20.26% |
| 1995 | 13.69 | +8.51% |
| 1994 | 12.62 | +4.83% |
| 1993 | 12.03 | +26.89% |
| 1992 | 9.48 | +6.53% |
| 1991 | 8.90 | +17.75% |
| 1990 | 7.56 | -23.87% |
| 1989 | 9.93 | -21.83% |
| 1988 | 12.71 | +17.84% |
| 1987 | 10.78 | +38.51% |
| 1986 | 7.78 | -3.87% |
| 1985 | 8.10 | -10.40% |
| 1984 | 9.04 | -22.01% |
| 1983 | 11.59 | +27.59% |
| 1982 | 9.08 | -21.62% |
| 1981 | 11.59 | +6.58% |
| 1980 | 10.87 | +20.30% |
| 1979 | 9.04 | +1.51% |
| 1978 | 8.90 | -2.45% |
| 1977 | 9.13 | -3.77% |
| 1976 | 9.48 | +44.22% |
| 1975 | 6.58 | +44.12% |
| 1974 | 4.56 | -22.73% |
| 1973* | 5.91 | -17.76% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
TKR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 115.01 | 117.24 | 113.72 | 116.12 | +1.56% | |
| 113.95 | 115.72 | 113.62 | 114.34 | -0.50% | |
| 117.42 | 117.87 | 114.10 | 114.91 | -3.87% | |
| 120.51 | 122.77 | 119.45 | 119.54 | -0.38% | |
| 122.08 | 122.25 | 119.57 | 119.99 | -2.00% | |
| 120.98 | 123.11 | 120.11 | 122.44 | +2.90% | |
| 116.00 | 119.15 | 115.00 | 118.99 | +1.92% | |
| 117.50 | 118.29 | 116.36 | 116.75 | -0.43% | |
| 116.97 | 118.02 | 116.17 | 117.26 | +0.44% | |
| 116.87 | 117.71 | 115.23 | 116.75 | -0.60% | |
| 117.88 | 118.74 | 116.96 | 117.45 | +0.22% | |
| 116.85 | 117.42 | 115.39 | 117.19 | -0.38% | |
| 114.79 | 119.12 | 114.79 | 117.64 | +1.84% | |
| 115.83 | 117.00 | 115.07 | 115.52 | +0.59% | |
| 118.36 | 118.36 | 114.58 | 114.84 | -1.96% | |
| 116.86 | 117.27 | 116.01 | 117.14 | +0.48% | |
| 119.27 | 119.92 | 116.16 | 116.58 | -0.10% | |
| 117.71 | 118.98 | 114.85 | 116.70 | +0.14% | |
| 117.50 | 117.92 | 115.37 | 116.54 | +0.03% | |
| 116.20 | 118.07 | 115.45 | 116.50 | -2.43% | |
| 120.01 | 120.64 | 117.59 | 119.40 | +1.05% | |
| 117.71 | 118.55 | 116.22 | 118.16 | -0.75% | |
| 122.93 | 125.00 | 119.00 | 119.05 | -3.88% | |
| 123.88 | 124.60 | 122.97 | 123.86 | +0.57% | |
| 121.06 | 123.93 | 120.50 | 123.16 | +1.71% | |
| 120.79 | 121.35 | 118.16 | 121.09 | +0.72% | |
| 119.67 | 120.77 | 118.27 | 120.23 | +0.96% | |
| 120.94 | 120.98 | 118.58 | 119.09 | -1.13% | |
| 120.85 | 121.57 | 119.07 | 120.45 | -0.31% | |
| 125.00 | 125.28 | 120.81 | 120.82 | -2.99% | |
| 125.75 | 126.24 | 123.92 | 124.54 | -1.28% | |
| 123.36 | 126.71 | 123.36 | 126.15 | +3.12% | |
| 125.15 | 125.38 | 121.75 | 122.33 | -0.32% | |
| 125.34 | 125.59 | 121.94 | 122.72 | -1.90% | |
| 125.91 | 126.98 | 124.14 | 125.10 | +0.47% | |
| 124.80 | 125.70 | 123.60 | 124.52 | -0.92% | |
| 130.24 | 130.24 | 124.29 | 125.67 | -2.71% | |
| 132.07 | 132.94 | 128.58 | 129.17 | -3.55% | |
| 133.50 | 134.96 | 132.35 | 133.93 | +0.32% | |
| 130.79 | 133.75 | 130.44 | 133.50 | +1.68% | |
| 130.76 | 131.79 | 129.15 | 131.30 | +0.81% | |
| 130.65 | 130.67 | 127.56 | 130.25 | +1.33% | |
| 127.07 | 130.13 | 127.01 | 128.54 | +1.56% | |
| 130.26 | 130.26 | 126.17 | 126.57 | -2.88% | |
| 129.36 | 130.50 | 128.90 | 130.33 | +1.31% | |
| 130.80 | 133.18 | 128.50 | 128.65 | -2.03% | |
| 132.01 | 133.42 | 128.00 | 131.32 | -0.54% | |
| 131.33 | 133.60 | 126.32 | 132.03 | -6.86% | |
| 136.89 | 142.17 | 136.89 | 141.75 | +3.05% | |
| 138.18 | 139.49 | 135.74 | 137.55 | +1.06% | |
| 135.21 | 137.76 | 134.09 | 136.11 | +2.94% | |
| 138.50 | 138.93 | 131.22 | 132.22 | -5.50% | |
| 139.91 | 141.64 | 138.60 | 139.92 | -0.84% | |
| 141.87 | 143.17 | 138.05 | 141.10 | -0.14% | |
| 141.65 | 142.88 | 140.36 | 141.30 | +0.29% | |
| 140.41 | 143.18 | 140.00 | 140.89 | -0.53% | |
| 138.62 | 142.03 | 137.71 | 141.64 | +1.82% | |
| 137.50 | 139.76 | 134.65 | 139.11 | +3.52% | |
| 139.14 | 139.48 | 133.36 | 134.38 | -2.47% | |
| 135.01 | 139.46 | 132.52 | 137.78 | +0.07% | |
| 137.68 | 141.28 | 135.95 | 137.69 | -1.28% | |
| 140.61 | 140.61 | 136.93 | 139.47 | -0.09% | |
| 141.09 | 142.51 | 137.62 | 139.60 | +0.91% | |
| 137.04 | 141.79 | 137.00 | 138.34 | +0.75% | |
| 137.84 | 140.27 | 137.03 | 137.31 | -0.45% | |
| 140.03 | 140.19 | 137.74 | 137.93 | +0.51% | |
| 136.88 | 137.55 | 134.74 | 137.23 | -0.60% | |
| 143.27 | 143.27 | 136.37 | 138.06 | -3.02% | |
| 141.76 | 142.48 | 139.11 | 142.36 | +2.30% | |
| 142.70 | 143.36 | 136.61 | 139.16 | -1.83% | |
| 145.46 | 145.60 | 140.95 | 141.75 | -2.46% | |
| 144.95 | 146.37 | 143.51 | 145.32 | +1.27% | |
| 140.17 | 143.50 | 139.54 | 143.50 | +1.61% | |
| 142.31 | 142.47 | 139.24 | 141.22 | -1.94% | |
| 141.00 | 145.61 | 141.00 | 144.01 | +4.36% | |
| 137.74 | 140.14 | 137.21 | 137.99 | +0.25% | |
| 138.50 | 140.17 | 134.00 | 137.64 | -3.05% | |
| 141.78 | 144.25 | 140.57 | 141.97 | -0.27% | |
| 141.61 | 142.80 | 140.25 | 142.36 | +2.12% | |
| 140.69 | 143.56 | 138.40 | 139.40 | -0.63% | |
| 140.00 | 142.12 | 139.96 | 140.28 | +0.83% | |
| 140.52 | 142.92 | 138.78 | 139.12 | +1.50% | |
| 138.73 | 139.21 | 135.87 | 137.06 | -0.25% | |
| 133.97 | 137.51 | 132.29 | 137.40 | +3.78% | |
| 136.55 | 139.77 | 132.24 | 132.39 | -3.43% | |
| 136.69 | 139.43 | 132.58 | 137.09 | +1.80% | |
| 133.24 | 136.59 | 132.05 | 134.67 | +2.15% | |
| 133.80 | 134.12 | 129.77 | 131.83 | -1.37% | |
| 131.82 | 134.00 | 130.60 | 133.66 | +1.40% | |
| 131.59 | 133.14 | 130.29 | 131.82 | -0.06% | |
| 127.92 | 132.39 | 127.92 | 131.90 | +4.24% | |
| 126.17 | 128.03 | 123.87 | 126.54 | -1.13% | |
| 126.63 | 128.61 | 126.07 | 127.98 | +0.95% | |
| 126.16 | 126.82 | 123.73 | 126.78 | -0.30% | |
| 127.00 | 128.31 | 126.41 | 127.16 | -0.20% | |
| 123.00 | 127.81 | 122.22 | 127.42 | +6.23% | |
| 120.32 | 121.00 | 118.72 | 119.95 | +0.86% | |
| 117.08 | 120.21 | 114.95 | 118.93 | +1.48% | |
| 110.38 | 118.35 | 110.26 | 117.20 | +7.17% | |
| 111.00 | 111.00 | 107.15 | 109.36 | -2.99% | |
| 114.88 | 115.63 | 111.78 | 112.73 | -1.54% | |
| 116.56 | 116.56 | 113.45 | 114.49 | -1.93% | |
| 117.48 | 118.14 | 115.64 | 116.74 | +0.86% | |
| 117.14 | 118.27 | 114.98 | 115.74 | -1.18% | |
| 116.81 | 117.17 | 114.01 | 117.12 | -0.23% | |
| 118.54 | 119.19 | 115.95 | 117.39 | -0.49% | |
| 117.25 | 118.40 | 115.19 | 117.97 | +1.40% | |
| 119.77 | 120.65 | 116.01 | 116.34 | -2.81% | |
| 118.69 | 123.67 | 113.00 | 119.70 | +9.19% | |
| 108.05 | 110.74 | 108.00 | 109.63 | +2.34% | |
| 108.34 | 109.12 | 105.49 | 107.12 | -1.72% | |
| 111.00 | 111.00 | 108.74 | 109.00 | -1.70% | |
| 107.46 | 111.64 | 107.29 | 110.89 | +4.09% | |
| 107.99 | 108.53 | 105.59 | 106.53 | -0.33% | |
| 108.51 | 108.95 | 106.22 | 106.88 | -1.67% | |
| 107.71 | 109.36 | 107.24 | 108.70 | +1.40% | |
| 108.73 | 109.29 | 106.69 | 107.20 | -1.38% | |
| 107.44 | 109.96 | 106.78 | 108.70 | +1.79% | |
| 109.41 | 109.43 | 106.10 | 106.79 | -1.80% | |
| 108.57 | 111.01 | 108.27 | 108.75 | +0.28% | |
| 107.38 | 108.93 | 107.38 | 108.45 | +0.73% | |
| 105.24 | 109.63 | 105.24 | 107.66 | +3.60% | |
| 103.60 | 104.86 | 102.43 | 103.92 | +0.18% | |
| 106.10 | 106.56 | 102.40 | 103.73 | -2.88% | |
| 107.37 | 107.84 | 105.98 | 106.81 | -0.08% | |
| 106.31 | 106.99 | 105.15 | 106.90 | +0.14% | |
| 107.72 | 107.72 | 106.36 | 106.75 | -0.16% | |
| 105.52 | 107.43 | 105.52 | 106.92 | +0.98% | |
| 103.22 | 106.90 | 103.22 | 105.88 | +6.77% | |
| 98.41 | 99.87 | 98.02 | 99.17 | +0.23% | |
| 98.56 | 99.03 | 97.42 | 98.94 | +0.02% | |
| 98.90 | 101.32 | 97.34 | 98.92 | -3.08% | |
| 101.28 | 103.12 | 101.10 | 102.06 | +1.48% | |
| 97.74 | 100.99 | 97.20 | 100.57 | +4.83% | |
| 98.88 | 98.88 | 95.28 | 95.94 | -1.66% | |
| 98.43 | 98.72 | 97.07 | 97.56 | -1.51% | |
| 98.82 | 101.09 | 98.42 | 99.06 | -2.79% | |
| 102.34 | 103.26 | 100.72 | 101.90 | +0.86% | |
| 97.80 | 102.29 | 97.73 | 101.03 | +2.06% | |
| 98.51 | 101.17 | 97.68 | 98.99 | +3.93% | |
| 97.24 | 97.97 | 94.18 | 95.25 | -2.25% | |
| 96.85 | 97.93 | 95.75 | 97.44 | -0.80% | |
| 98.50 | 100.04 | 98.03 | 98.23 | -0.37% | |
| 99.55 | 100.61 | 97.01 | 98.59 | -0.15% | |
| 98.73 | 99.45 | 98.31 | 98.74 | +1.23% | |
| 100.59 | 101.46 | 96.91 | 97.54 | -2.17% | |
| 101.70 | 102.29 | 99.31 | 99.70 | -3.51% | |
| 101.65 | 103.59 | 100.50 | 103.33 | +1.13% | |
| 100.60 | 104.58 | 99.94 | 102.18 | +1.59% | |
| 97.79 | 101.12 | 96.27 | 100.58 | +0.90% | |
| 100.60 | 100.86 | 97.53 | 99.68 | -3.27% | |
| 104.41 | 105.92 | 102.13 | 103.05 | -2.41% | |
| 107.60 | 107.97 | 105.55 | 105.59 | -0.93% | |
| 106.27 | 107.52 | 104.52 | 106.58 | -3.10% | |
| 106.53 | 110.98 | 104.53 | 109.99 | +1.49% | |
| 108.68 | 108.68 | 106.65 | 108.38 | -1.37% | |
| 108.26 | 110.21 | 106.52 | 109.88 | +2.03% | |
| 110.22 | 110.22 | 106.02 | 107.69 | -1.67% | |
| 107.45 | 110.51 | 107.45 | 109.52 | +1.57% | |
| 108.00 | 108.70 | 106.29 | 107.83 | -0.31% | |
| 106.57 | 108.98 | 105.70 | 108.16 | +0.98% | |
| 106.49 | 107.40 | 105.37 | 107.11 | -0.11% | |
| 106.14 | 108.70 | 105.87 | 107.23 | +1.60% | |
| 107.35 | 107.98 | 105.18 | 105.54 | -2.13% | |
| 107.24 | 108.58 | 105.72 | 107.84 | +0.46% | |
| 109.71 | 110.65 | 106.83 | 107.35 | -1.35% | |
| 110.19 | 111.39 | 108.27 | 108.82 | -0.54% | |
| 108.87 | 110.59 | 107.86 | 109.41 | +0.44% | |
| 107.37 | 109.43 | 105.36 | 108.93 | +2.73% | |
| 103.25 | 106.99 | 101.67 | 106.04 | +3.81% | |
| 99.29 | 102.34 | 98.50 | 102.15 | +3.19% | |
| 95.12 | 101.43 | 95.00 | 98.99 | +2.96% | |
| 95.21 | 97.32 | 94.42 | 96.14 | +1.21% | |
| 92.90 | 95.31 | 92.60 | 94.99 | +1.93% | |
| 93.13 | 93.89 | 91.91 | 93.19 | -1.02% | |
| 94.21 | 94.88 | 92.15 | 94.15 | +0.80% | |
| 93.71 | 94.66 | 92.55 | 93.40 | -0.52% | |
| 94.00 | 94.98 | 93.56 | 93.89 | -0.14% | |
| 94.40 | 94.66 | 93.00 | 94.02 | +0.09% | |
| 94.75 | 94.91 | 92.59 | 93.94 | -0.70% | |
| 94.63 | 95.19 | 93.94 | 94.60 | +0.76% | |
| 91.85 | 94.68 | 90.97 | 93.89 | +3.57% | |
| 91.86 | 92.26 | 90.34 | 90.65 | -3.10% | |
| 93.36 | 94.10 | 92.71 | 93.55 | -0.19% | |
| 92.70 | 94.40 | 92.25 | 93.73 | +1.98% | |
| 92.00 | 92.40 | 91.15 | 91.91 | +0.25% | |
| 91.56 | 92.65 | 91.21 | 91.68 | +0.94% | |
| 90.64 | 91.35 | 90.13 | 90.83 | -0.37% | |
| 90.98 | 91.98 | 90.30 | 91.17 | +0.63% | |
| 87.59 | 91.04 | 87.17 | 90.60 | +2.90% | |
| 90.55 | 90.76 | 87.95 | 88.05 | -3.19% | |
| 87.98 | 91.00 | 87.64 | 90.95 | +2.95% | |
| 85.98 | 88.61 | 85.47 | 88.34 | +2.38% | |
| 84.92 | 86.35 | 84.20 | 86.29 | +2.57% | |
| 85.81 | 85.95 | 84.08 | 84.13 | -1.96% | |
| 86.43 | 86.67 | 85.73 | 85.81 | -0.60% | |
| 86.02 | 86.59 | 85.85 | 86.33 | -0.22% | |
| 86.17 | 86.55 | 85.55 | 86.52 | +0.58% | |
| 85.91 | 86.96 | 85.65 | 86.02 | -0.08% | |
| 86.27 | 86.62 | 85.91 | 86.09 | -0.29% | |
| 85.78 | 87.21 | 85.61 | 86.34 | +1.27% | |
| 85.22 | 85.36 | 84.52 | 85.26 | +0.40% | |
| 85.09 | 85.99 | 84.76 | 84.92 | +0.93% | |
| 85.54 | 86.80 | 83.76 | 84.14 | -1.90% | |
| 86.98 | 87.61 | 84.93 | 85.77 | -1.43% | |
| 87.78 | 87.79 | 86.36 | 87.01 | -0.42% | |
| 88.92 | 88.92 | 86.27 | 87.38 | -1.50% | |
| 87.84 | 89.21 | 87.19 | 88.71 | +1.35% | |
| 83.60 | 87.73 | 83.60 | 87.53 | +5.25% | |
| 82.98 | 84.38 | 82.62 | 83.16 | -0.34% | |
| 82.88 | 83.78 | 82.52 | 83.44 | +0.28% | |
| 82.42 | 83.87 | 82.22 | 83.21 | +0.54% | |
| 82.01 | 83.29 | 81.74 | 82.76 | +0.29% | |
| 80.16 | 82.85 | 79.92 | 82.52 | +3.38% | |
| 80.22 | 80.50 | 79.57 | 79.82 | -0.16% | |
| 80.73 | 82.01 | 79.75 | 79.95 | -1.77% | |
| 80.82 | 81.75 | 80.82 | 81.39 | +0.04% | |
| 80.88 | 82.10 | 80.39 | 81.36 | +0.17% | |
| 80.00 | 81.83 | 79.59 | 81.22 | +1.65% | |
| 77.47 | 80.09 | 77.00 | 79.90 | +3.12% | |
| 75.11 | 78.58 | 74.76 | 77.48 | +3.93% | |
| 75.81 | 76.60 | 74.00 | 74.55 | -0.36% | |
| 74.40 | 75.33 | 74.06 | 74.82 | +0.66% | |
| 73.95 | 75.21 | 73.62 | 74.33 | -0.12% | |
| 75.90 | 76.66 | 74.36 | 74.42 | -2.60% | |
| 77.01 | 78.00 | 76.23 | 76.41 | -1.85% | |
| 78.59 | 79.25 | 77.52 | 77.85 | -1.03% | |
| 78.50 | 79.84 | 78.47 | 78.66 | +0.59% | |
| 79.08 | 79.69 | 78.17 | 78.20 | -0.89% | |
| 79.71 | 79.71 | 78.39 | 78.90 | -0.11% | |
| 77.22 | 79.20 | 76.89 | 78.99 | +1.33% | |
| 77.97 | 79.84 | 77.25 | 77.95 | -0.65% | |
| 76.65 | 78.77 | 76.45 | 78.46 | +2.84% | |
| 76.83 | 77.21 | 75.47 | 76.29 | -2.13% | |
| 78.26 | 78.53 | 76.83 | 77.95 | -0.71% | |
| 78.90 | 79.30 | 77.63 | 78.51 | -0.22% | |
| 79.22 | 80.16 | 78.36 | 78.68 | -0.72% | |
| 83.00 | 84.43 | 78.19 | 79.25 | +2.63% | |
| 77.39 | 77.77 | 76.77 | 77.22 | -0.10% | |
| 78.76 | 79.11 | 77.22 | 77.30 | -1.05% | |
| 78.43 | 78.65 | 77.80 | 78.12 | +0.53% | |
| 76.43 | 78.00 | 76.41 | 77.71 | +2.45% | |
| 76.33 | 77.39 | 75.78 | 75.85 | -1.88% | |
| 74.49 | 77.64 | 74.49 | 77.30 | +2.93% | |
| 73.87 | 75.42 | 73.87 | 75.10 | +2.64% | |
| 73.68 | 74.22 | 72.71 | 73.17 | -1.18% | |
| 75.11 | 75.11 | 73.62 | 74.04 | -0.88% | |
| 75.05 | 75.64 | 73.94 | 74.70 | +0.57% | |
| 71.39 | 74.86 | 71.39 | 74.28 | +2.38% | |
| 72.05 | 72.79 | 71.57 | 72.55 | +2.49% | |
| 74.68 | 74.88 | 70.57 | 70.79 | -4.75% | |
| 76.12 | 76.12 | 73.96 | 74.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TKR chart for longer ranges.