NYSE:TKR | Historical Stock Price | TIMKEN CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.21$10.50$26.19$65.36$163.07$406.881973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$56.31$141.11337,100——
2019-12-30$56.43$141.41195,800——
2019-12-27$56.58$141.79383,700——
2019-12-26$56.68$142.04289,900——
2019-12-24$56.39$141.31157,000——
2019-12-23$56.72$142.14342,900——
2019-12-20$56.08$140.531,635,800——
2019-12-19$56.02$140.38445,100——
2019-12-18$56.03$140.41470,700——
2019-12-17$55.99$140.31594,800——
2019-12-16$56.00$140.33773,500——
2019-12-13$56.50$141.581,141,500——
2019-12-12$56.92$142.641,223,400——
2019-12-11$54.33$136.15544,500——
2019-12-10$53.44$133.92501,800——
2019-12-09$53.47$133.99368,300——
2019-12-06$53.52$134.12583,300——
2019-12-05$52.66$131.96320,800——
2019-12-04$52.31$131.08528,600——
2019-12-03$51.73$129.63455,500——
2019-12-02$52.19$130.78380,000——
2019-11-29$52.59$131.79185,900——
2019-11-27$53.12$133.11383,000——
2019-11-26$52.72$132.11462,200——
2019-11-25$52.88$132.51391,200——
2019-11-22$52.25$130.93298,400——
2019-11-21$51.63$129.38587,700——
2019-11-20$51.94$129.46874,700——
2019-11-19$52.78$131.55535,600——
2019-11-18$52.56$131.00627,400——
2019-11-15$53.90$134.34446,800——
2019-11-14$53.17$132.52386,500——
2019-11-13$52.96$132.00540,100——
2019-11-12$53.84$134.19624,200——
2019-11-11$54.09$134.81452,500——
2019-11-08$53.65$133.72662,800——
2019-11-07$53.48$133.291,118,000——
2019-11-06$52.73$131.42649,500——
2019-11-05$52.75$131.47841,400——
2019-11-04$53.04$132.201,366,500——
2019-11-01$51.50$128.361,097,500——
2019-10-31$49.00$122.131,501,700——
2019-10-30$48.96$122.03799,800——
2019-10-29$49.05$122.25634,000——
2019-10-28$48.14$119.98660,900——
2019-10-25$47.83$119.21519,200——
2019-10-24$46.54$116.00511,900——
2019-10-23$46.20$115.15444,300——
2019-10-22$46.01$114.68747,400——
2019-10-21$44.59$111.14655,800——
2019-10-18$44.36$110.56256,900——
2019-10-17$44.25$110.29262,600——
2019-10-16$43.62$108.72373,900——
2019-10-15$43.93$109.49451,100——
2019-10-14$43.01$107.20224,400——
2019-10-11$43.05$107.30413,100——
2019-10-10$41.80$104.18397,800——
2019-10-09$41.08$102.39370,100——
2019-10-08$41.03$102.26593,500——
2019-10-07$41.95$104.56477,200——
2019-10-04$41.83$104.26264,800——
2019-10-03$41.54$103.53319,000——
2019-10-02$41.19$102.66528,200——
2019-10-01$41.70$103.93338,900——
2019-09-30$43.51$108.44519,400——
2019-09-27$42.90$106.92538,800——
2019-09-26$43.44$108.27640,400——
2019-09-25$43.80$109.17446,300——
2019-09-24$42.95$107.05454,400——
2019-09-23$43.92$109.47440,900——
2019-09-20$44.21$110.19750,600——
2019-09-19$44.34$110.51609,500——
2019-09-18$44.52$110.96433,500——
2019-09-17$44.49$110.89582,600——
2019-09-16$45.04$112.26548,600——
2019-09-13$44.63$111.24512,500——
2019-09-12$44.43$110.74883,500——
2019-09-11$45.17$112.58507,800——
2019-09-10$44.27$110.34662,300——
2019-09-09$42.06$104.83779,300——
2019-09-06$41.00$102.19518,100——
2019-09-05$40.89$101.91517,200——
2019-09-04$39.32$98.00316,000——
2019-09-03$38.80$96.71465,000——
2019-08-30$40.18$100.15530,000——
2019-08-29$39.53$98.53941,400——
2019-08-28$38.81$96.73534,000——
2019-08-27$38.07$94.89589,700——
2019-08-26$38.69$96.43577,800——
2019-08-23$38.81$96.73511,200——
2019-08-22$40.22$100.24448,200——
2019-08-21$40.28$100.39530,900——
2019-08-20$40.00$99.70524,000——
2019-08-19$40.50$100.24471,600——
2019-08-16$39.93$98.83639,500——
2019-08-15$39.42$97.57470,300——
2019-08-14$40.01$99.03823,800——
2019-08-13$41.42$102.52567,000——
2019-08-12$41.30$102.23622,000——
2019-08-09$41.43$102.55543,000——
2019-08-08$42.97$106.36622,000——
2019-08-07$42.49$105.17562,500——
2019-08-06$42.87$106.11506,500——
2019-08-05$42.35$104.82552,100——
2019-08-02$43.45$107.551,074,800——
2019-08-01$43.19$106.901,280,300——
2019-07-31$45.71$113.141,916,000——
2019-07-30$48.47$119.97851,900——
2019-07-29$48.40$119.80761,000——
2019-07-26$48.00$118.81803,300——
2019-07-25$48.33$119.63784,200——
2019-07-24$50.00$123.76597,400——
2019-07-23$49.24$121.88545,800——
2019-07-22$47.66$117.97471,700——
2019-07-19$47.68$118.02445,600——
2019-07-18$47.40$117.32417,600——
2019-07-17$47.89$118.54692,400——
2019-07-16$48.74$120.641,309,400——
2019-07-15$47.70$118.07708,300——
2019-07-12$48.37$119.72628,300——
2019-07-11$47.49$117.55814,700——
2019-07-10$47.96$118.71699,800——
2019-07-09$48.88$120.99408,900——
2019-07-08$49.50$122.52496,000——
2019-07-05$49.81$123.29671,900——
2019-07-03$50.31$124.53427,600——
2019-07-02$50.20$124.25580,100——
2019-07-01$51.20$126.73482,400——
2019-06-28$51.34$127.08912,500——
2019-06-27$50.47$124.92429,800——
2019-06-26$50.67$125.42346,000——
2019-06-25$50.26$124.40568,000——
2019-06-24$49.62$122.82411,900——
2019-06-21$49.83$123.34857,000——
2019-06-20$50.16$124.16628,900——
2019-06-19$49.01$121.31465,800——
2019-06-18$48.29$119.53625,200——
2019-06-17$46.85$115.96867,000——
2019-06-14$47.40$117.32633,000——
2019-06-13$48.32$119.60566,700——
2019-06-12$47.98$118.76459,300——
2019-06-11$48.21$119.33412,500——
2019-06-10$47.77$118.24348,500——
2019-06-07$47.52$117.62467,200——
2019-06-06$47.39$117.301,002,000——
2019-06-05$46.84$115.94726,300——
2019-06-04$46.60$115.34809,900——
2019-06-03$45.23$111.95687,400——
2019-05-31$44.01$108.931,342,300——
2019-05-30$44.09$109.13477,400——
2019-05-29$44.29$109.63578,900——
2019-05-28$43.78$108.36753,400——
2019-05-24$44.46$110.05539,300——
2019-05-23$44.62$110.44567,300——
2019-05-22$45.75$113.24512,000——
2019-05-21$46.47$115.02461,100——
2019-05-20$45.86$112.82515,600——
2019-05-17$46.52$114.44661,800——
2019-05-16$47.88$117.79935,000——
2019-05-15$48.48$119.26487,400——
2019-05-14$48.12$118.38551,800——
2019-05-13$48.05$118.21582,800——
2019-05-10$50.02$123.05541,000——
2019-05-09$49.92$122.81753,700——
2019-05-08$50.03$123.08667,500——
2019-05-07$50.38$123.94892,400——
2019-05-06$51.40$126.45953,700——
2019-05-03$52.16$128.321,000,100——
2019-05-02$50.53$124.311,315,500——
2019-05-01$51.79$127.412,665,100——
2019-04-30$47.95$117.961,093,400——
2019-04-29$48.14$118.43658,600——
2019-04-26$47.76$117.49402,200——
2019-04-25$46.61$114.66252,100——
2019-04-24$47.90$117.84408,000——
2019-04-23$48.09$118.30311,200——
2019-04-22$47.86$117.74478,500——
2019-04-18$47.93$117.91512,700——
2019-04-17$47.83$117.67386,600——
2019-04-16$47.99$118.06477,900——
2019-04-15$47.46$116.75520,700——
2019-04-12$47.72$117.39548,000——
2019-04-11$46.79$115.11640,300——
2019-04-10$46.16$113.56861,800——
2019-04-09$46.52$114.44670,500——
2019-04-08$46.99$115.60652,100——
2019-04-05$47.60$117.10588,400——
2019-04-04$46.78$115.08648,500——
2019-04-03$46.34$114.00921,100——
2019-04-02$45.63$112.25744,800——
2019-04-01$45.38$111.641,073,800——
2019-03-29$43.62$107.31469,600——
2019-03-28$42.78$105.24673,200——
2019-03-27$42.44$104.41693,500——
2019-03-26$42.45$104.43478,800——
2019-03-25$41.95$103.20723,300——
2019-03-22$41.63$102.411,170,900——
2019-03-21$44.48$109.42790,100——
2019-03-20$43.71$107.53954,100——
2019-03-19$43.76$107.65497,500——
2019-03-18$43.95$108.12412,300——
2019-03-15$43.29$106.50777,600——
2019-03-14$43.30$106.52624,900——
2019-03-13$43.99$108.22927,700——
2019-03-12$43.45$106.89580,500——
2019-03-11$43.30$106.52591,800——
2019-03-08$42.65$104.92536,500——
2019-03-07$42.68$105.00458,100——
2019-03-06$43.24$106.37575,400——
2019-03-05$43.72$107.551,027,300——
2019-03-04$43.40$106.77347,300——
2019-03-01$43.54$107.11728,600——
2019-02-28$43.39$106.742,088,800——
2019-02-27$43.64$107.36381,100——
2019-02-26$43.36$106.67838,000——
2019-02-25$43.71$107.53746,200——
2019-02-22$43.71$107.53663,300——
2019-02-21$43.40$106.77557,500——
2019-02-20$43.51$107.042,019,300——
2019-02-19$43.19$106.25944,600——
2019-02-15$43.39$106.05927,200——
2019-02-14$42.64$104.22731,800——
2019-02-13$43.50$106.32771,000——
2019-02-12$43.28$105.78857,200——
2019-02-11$42.15$103.02563,200——
2019-02-08$41.96$102.56936,100——
2019-02-07$42.02$102.711,358,200——
2019-02-06$43.50$106.32810,900——
2019-02-05$43.42$106.13552,400——
2019-02-04$43.44$106.18448,300——
2019-02-01$42.89$104.83654,000——
2019-01-31$42.59$104.101,187,500——
2019-01-30$43.53$106.40787,500——
2019-01-29$42.64$104.22450,900——
2019-01-28$41.92$102.46625,000——
2019-01-25$42.47$103.80607,000——
2019-01-24$41.67$101.85609,200——
2019-01-23$41.88$102.36439,100——
2019-01-22$42.56$104.02559,100——
2019-01-18$44.08$107.74656,100——
2019-01-17$42.78$104.56915,800——
2019-01-16$41.95$102.53957,300——
2019-01-15$41.32$100.99663,900——
2019-01-14$41.32$100.99881,700——
2019-01-11$41.59$101.65500,600——
2019-01-10$41.36$101.09527,400——
2019-01-09$40.32$98.55626,200——
2019-01-08$39.68$96.99885,400——
2019-01-07$39.14$95.67931,400——
2019-01-04$38.51$94.13387,400——
2019-01-03$36.39$88.94564,700——
2019-01-02$37.66$92.05490,300——