Timken Company (The) Common Stock (TKR)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	67.08	70.63	67.06	70.44	893,340	70.44
4/01/2025	68.52	69.59	66.76	68.74	2,015,639	68.74
3/31/2025	71.04	72.47	70.18	71.87	526,571	71.87
3/28/2025	73.58	74.13	71.08	71.97	453,294	71.97
3/27/2025	75.08	75.15	73.15	73.79	588,529	73.79
3/26/2025	76.55	76.80	75.08	75.68	512,603	75.68
3/25/2025	76.59	77.23	75.39	76.42	861,870	76.42
3/24/2025	75.43	76.43	75.24	76.26	346,314	76.26
3/21/2025	73.83	74.42	73.02	74.18	1,086,280	74.18
3/20/2025	74.49	75.88	74.33	74.69	428,474	74.69
3/19/2025	74.60	76.03	74.60	75.44	575,921	75.44
3/18/2025	74.69	75.45	74.08	74.61	508,401	74.61
3/17/2025	74.33	75.53	74.33	75.20	360,651	75.20
3/14/2025	73.78	74.68	73.55	74.51	367,445	74.51
3/13/2025	73.10	73.76	71.98	72.65	493,117	72.65
3/12/2025	75.08	75.36	73.40	73.46	634,770	73.46
3/11/2025	75.20	75.78	73.70	74.69	555,689	74.69
3/10/2025	76.34	76.75	74.15	74.76	649,463	74.76
3/07/2025	75.91	77.65	75.53	77.06	506,377	77.06
3/06/2025	75.41	77.11	74.91	76.53	597,140	76.53
3/05/2025	75.24	76.11	74.31	75.87	553,968	75.87
3/04/2025	76.55	76.55	73.50	74.63	619,149	74.63
3/03/2025	81.37	81.59	77.28	77.63	747,193	77.63
2/28/2025	79.19	81.08	78.83	81.00	580,555	81.00
2/27/2025	79.92	80.59	79.16	79.29	431,319	79.29
2/26/2025	79.99	80.94	79.87	80.16	530,981	80.16
2/25/2025	79.90	80.77	78.82	79.62	497,268	79.62
2/24/2025	81.52	81.63	80.05	80.09	582,527	79.75
2/21/2025	84.19	84.19	80.91	81.25	557,576	80.91
2/20/2025	83.12	84.26	82.43	83.79	465,199	83.43
2/19/2025	82.26	83.46	81.74	83.19	650,711	82.84
2/18/2025	82.50	83.92	82.26	83.41	735,843	83.06
2/14/2025	83.82	83.92	82.64	83.15	670,970	82.80
2/13/2025	82.32	83.28	81.93	83.12	633,661	82.77
2/12/2025	81.34	82.12	80.81	82.04	557,314	81.69
2/11/2025	81.15	82.68	80.71	82.11	762,182	81.76
2/10/2025	82.21	82.86	81.25	81.53	1,224,854	81.18
2/07/2025	81.35	82.16	80.14	81.87	836,765	81.52
2/06/2025	82.19	82.60	80.99	81.28	1,006,043	80.93
2/05/2025	77.00	82.51	77.00	81.64	1,256,437	81.29
2/04/2025	78.57	79.75	78.15	78.91	1,416,556	78.58
2/03/2025	78.04	78.96	76.50	77.24	1,008,251	76.91
1/31/2025	80.43	82.18	80.20	80.27	1,011,605	79.93
1/30/2025	77.84	80.26	77.56	80.16	795,901	79.82
1/29/2025	76.66	77.50	76.46	77.23	425,931	76.90
1/28/2025	77.47	77.94	76.16	76.62	277,572	76.29
1/27/2025	77.10	77.56	75.92	77.14	537,639	76.81
1/24/2025	76.88	77.04	76.22	76.71	339,949	76.38
1/23/2025	76.40	76.94	76.09	76.74	320,173	76.41
1/22/2025	77.54	77.54	75.94	76.35	489,634	76.03
1/21/2025	77.51	78.84	77.45	77.54	494,954	77.21
1/17/2025	77.42	77.98	76.58	76.68	526,124	76.35
1/16/2025	76.45	77.17	76.02	76.84	512,937	76.51
1/15/2025	78.32	78.53	75.83	76.13	801,602	75.81
1/14/2025	74.82	76.67	74.80	76.58	693,845	76.25
1/13/2025	72.09	74.31	72.09	74.19	558,690	73.88
1/10/2025	73.01	73.48	71.63	72.62	628,991	72.31
1/08/2025	72.99	74.28	72.29	73.95	680,607	73.64
1/07/2025	73.97	75.16	73.01	73.73	912,470	73.42
1/06/2025	72.51	74.45	72.16	73.76	778,238	73.45
1/03/2025	69.81	71.66	69.34	71.54	572,656	71.24