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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$77.36$198.04276,400——
2020-12-30$77.28$197.84221,900——
2020-12-29$75.65$193.66307,900——
2020-12-28$76.64$196.20389,800——
2020-12-24$77.36$198.04131,400——
2020-12-23$76.95$196.99302,700——
2020-12-22$76.41$195.61314,000——
2020-12-21$77.29$197.86393,600——
2020-12-18$76.93$196.94778,200——
2020-12-17$76.23$195.15487,500——
2020-12-16$76.34$195.43633,500——
2020-12-15$78.35$200.58457,700——
2020-12-14$76.18$195.02627,400——
2020-12-11$75.62$193.59329,400——
2020-12-10$75.78$194.00548,400——
2020-12-09$75.84$194.15663,700——
2020-12-08$75.01$192.03503,900——
2020-12-07$73.45$188.03531,200——
2020-12-04$74.67$191.16521,500——
2020-12-03$71.93$184.14373,900——
2020-12-02$72.65$185.98428,100——
2020-12-01$73.10$187.14319,300——
2020-11-30$73.44$188.01514,000——
2020-11-27$74.71$191.26185,000——
2020-11-25$74.51$190.75318,200——
2020-11-24$74.99$191.97545,900——
2020-11-23$73.68$188.62298,900——
2020-11-20$71.94$183.42385,300——
2020-11-19$72.21$184.11415,900——
2020-11-18$71.44$182.15514,700——
2020-11-17$72.31$184.37648,800——
2020-11-16$73.03$186.20751,700——
2020-11-13$71.07$181.21483,800——
2020-11-12$68.78$175.37802,900——
2020-11-11$70.02$178.53771,900——
2020-11-10$71.01$181.051,027,300——
2020-11-09$67.71$172.64863,800——
2020-11-06$63.04$160.73785,600——
2020-11-05$63.23$161.22551,500——
2020-11-04$60.20$153.49924,000——
2020-11-03$63.94$163.03847,100——
2020-11-02$62.80$160.12738,500——
2020-10-30$59.70$152.22706,400——
2020-10-29$58.14$148.24971,800——
2020-10-28$56.57$144.24728,800——
2020-10-27$58.35$148.77591,000——
2020-10-26$59.87$152.65237,100——
2020-10-23$61.26$156.19349,900——
2020-10-22$60.48$154.20360,100——
2020-10-21$60.08$153.19433,900——
2020-10-20$60.35$153.87464,300——
2020-10-19$59.41$151.48205,500——
2020-10-16$59.83$152.55299,700——
2020-10-15$59.94$152.83259,300——
2020-10-14$59.39$151.43286,400——
2020-10-13$59.67$152.14439,400——
2020-10-12$59.76$152.37311,500——
2020-10-09$60.55$154.38393,500——
2020-10-08$59.81$152.50382,000——
2020-10-07$59.43$151.53454,600——
2020-10-06$58.00$147.88703,100——
2020-10-05$57.65$146.99473,500——
2020-10-02$55.25$140.87313,700——
2020-10-01$53.88$137.38599,000——
2020-09-30$54.22$138.24525,300——
2020-09-29$54.54$139.06272,300——
2020-09-28$54.81$139.75438,400——
2020-09-25$53.58$136.61322,300——
2020-09-24$53.52$136.46362,500——
2020-09-23$53.03$135.21448,200——
2020-09-22$54.30$138.45571,200——
2020-09-21$53.67$136.84686,000——
2020-09-18$55.77$142.20992,100——
2020-09-17$56.82$144.87593,800——
2020-09-16$57.59$146.84756,600——
2020-09-15$57.58$146.81694,700——
2020-09-14$56.83$144.90542,400——
2020-09-11$56.29$143.52429,600——
2020-09-10$55.27$140.92656,000——
2020-09-09$55.85$142.40502,400——
2020-09-08$53.82$137.22542,800——
2020-09-04$55.19$140.72573,900——
2020-09-03$54.86$139.88508,800——
2020-09-02$57.38$146.30466,800——
2020-09-01$56.48$144.01707,600——
2020-08-31$54.19$138.17318,800——
2020-08-28$55.02$140.28312,000——
2020-08-27$54.22$138.24284,400——
2020-08-26$54.47$138.88218,300——
2020-08-25$54.44$138.80218,300——
2020-08-24$54.32$138.50516,300——
2020-08-21$53.04$135.24412,100——
2020-08-20$53.44$136.26491,500——
2020-08-19$54.01$136.99347,800——
2020-08-18$54.35$137.86371,100——
2020-08-17$54.81$139.02274,000——
2020-08-14$55.37$140.44346,100——
2020-08-13$55.14$139.86364,700——
2020-08-12$55.81$141.56512,800——
2020-08-11$55.33$140.341,466,000——
2020-08-10$54.31$137.761,242,100——
2020-08-07$51.81$131.41635,500——
2020-08-06$50.66$128.50694,000——
2020-08-05$50.05$126.95630,200——
2020-08-04$49.06$124.44648,600——
2020-08-03$49.83$126.391,019,100——
2020-07-31$45.66$115.82953,000——
2020-07-30$46.89$118.93484,500——
2020-07-29$47.90$121.50374,800——
2020-07-28$46.28$117.39354,800——
2020-07-27$47.71$121.01339,400——
2020-07-24$47.17$119.65244,100——
2020-07-23$47.73$121.07476,500——
2020-07-22$47.70$120.99454,300——
2020-07-21$47.60$120.74506,700——
2020-07-20$46.35$117.57429,800——
2020-07-17$47.26$119.87411,900——
2020-07-16$47.13$119.54561,200——
2020-07-15$47.94$121.60356,000——
2020-07-14$46.46$117.84475,600——
2020-07-13$45.17$114.57513,300——
2020-07-10$44.35$112.49705,300——
2020-07-09$43.73$110.92394,100——
2020-07-08$44.75$113.51373,000——
2020-07-07$44.90$113.89461,800——
2020-07-06$46.43$117.77506,600——
2020-07-02$44.95$114.01402,400——
2020-07-01$44.31$112.39626,000——
2020-06-30$45.49$115.38871,700——
2020-06-29$45.40$115.161,263,000——
2020-06-26$45.12$114.452,267,700——
2020-06-25$44.17$112.04798,600——
2020-06-24$42.38$107.50599,800——
2020-06-23$44.05$111.73960,100——
2020-06-22$44.24$112.21393,100——
2020-06-19$44.14$111.961,139,600——
2020-06-18$44.13$111.93538,000——
2020-06-17$44.59$113.10667,100——
2020-06-16$45.05$114.27506,200——
2020-06-15$43.51$110.36520,700——
2020-06-12$43.37$110.01681,000——
2020-06-11$41.97$106.46619,400——
2020-06-10$45.95$116.55473,400——
2020-06-09$48.01$121.78558,000——
2020-06-08$49.71$126.09802,000——
2020-06-05$48.10$122.00864,200——
2020-06-04$46.02$116.731,009,300——
2020-06-03$44.46$112.77485,100——
2020-06-02$42.43$107.62449,900——
2020-06-01$42.23$107.12539,500——
2020-05-29$42.54$107.90821,900——
2020-05-28$43.11$109.35851,300——
2020-05-27$44.06$111.76672,800——
2020-05-26$42.92$108.87498,900——
2020-05-22$40.50$102.73340,700——
2020-05-21$40.40$102.47605,300——
2020-05-20$41.62$104.86704,700——
2020-05-19$41.28$104.00573,300——
2020-05-18$41.01$103.32889,500——
2020-05-15$37.38$94.18451,600——
2020-05-14$36.90$92.97579,000——
2020-05-13$36.02$90.75748,400——
2020-05-12$36.71$92.49638,500——
2020-05-11$38.61$97.27717,200——
2020-05-08$38.88$97.95622,000——
2020-05-07$37.04$93.32547,300——
2020-05-06$36.32$91.50364,500——
2020-05-05$37.33$94.05687,800——
2020-05-04$36.59$92.18754,400——
2020-05-01$35.93$90.52647,600——
2020-04-30$37.58$94.68720,800——
2020-04-29$39.55$99.64532,700——
2020-04-28$36.88$92.92646,400——
2020-04-27$36.44$91.81394,100——
2020-04-24$34.88$87.88657,300——
2020-04-23$34.02$85.71524,800——
2020-04-22$32.40$81.63791,400——
2020-04-21$32.58$82.08590,700——
2020-04-20$34.24$86.26610,400——
2020-04-17$35.64$89.79833,200——
2020-04-16$33.59$84.631,125,000——
2020-04-15$33.65$84.78986,600——
2020-04-14$35.49$89.41843,700——
2020-04-13$34.99$88.15759,400——
2020-04-09$35.12$88.48588,800——
2020-04-08$34.59$87.15423,100——
2020-04-07$33.06$83.29736,000——
2020-04-06$33.03$83.22853,700——
2020-04-03$29.25$73.69645,000——
2020-04-02$30.97$78.03614,700——
2020-04-01$30.00$75.58803,000——
2020-03-31$32.34$81.48791,800——
2020-03-30$33.06$83.29745,600——
2020-03-27$32.02$80.67501,000——
2020-03-26$34.43$86.74723,000——
2020-03-25$33.30$83.90777,200——
2020-03-24$29.90$75.33714,100——
2020-03-23$25.26$63.64768,600——
2020-03-20$26.60$67.021,036,200——
2020-03-19$28.44$71.65993,100——
2020-03-18$24.27$61.151,261,200——
2020-03-17$30.35$76.461,139,100——
2020-03-16$30.50$76.841,064,500——
2020-03-13$34.60$87.17922,100——
2020-03-12$31.57$79.541,440,900——
2020-03-11$35.77$90.12980,100——
2020-03-10$39.32$99.061,262,300——
2020-03-09$36.47$91.88991,400——
2020-03-06$41.21$103.82815,100——
2020-03-05$42.22$106.37864,700——
2020-03-04$44.80$112.87997,000——
2020-03-03$43.05$108.46959,700——
2020-03-02$45.31$114.151,283,800——
2020-02-28$44.84$112.971,354,600——
2020-02-27$44.67$112.541,058,000——
2020-02-26$46.19$116.37725,400——
2020-02-25$46.82$117.96446,100——
2020-02-24$49.41$124.481,081,800——
2020-02-21$51.95$130.88633,300——
2020-02-20$52.33$131.84967,500——
2020-02-19$52.33$131.13796,300——
2020-02-18$53.56$134.22508,000——
2020-02-14$54.09$135.55583,600——
2020-02-13$55.11$138.10453,600——
2020-02-12$55.16$138.23712,500——
2020-02-11$53.87$134.99609,200——
2020-02-10$52.74$132.16742,200——
2020-02-07$53.31$133.59829,900——
2020-02-06$55.78$139.78988,800——
2020-02-05$56.97$142.761,363,300——
2020-02-04$55.89$140.061,053,300——
2020-02-03$53.79$134.79793,300——
2020-01-31$52.53$131.64662,400——
2020-01-30$54.92$137.63423,700——
2020-01-29$54.71$137.10451,500——
2020-01-28$54.99$137.80245,700——
2020-01-27$54.46$136.47338,300——
2020-01-24$55.71$139.60399,300——
2020-01-23$56.68$142.04429,600——
2020-01-22$56.93$142.66338,200——
2020-01-21$57.16$143.24224,000——
2020-01-17$58.22$145.89352,900——
2020-01-16$58.25$145.97342,500——
2020-01-15$57.59$144.32620,600——
2020-01-14$57.93$145.17814,400——
2020-01-13$57.68$144.54803,300——
2020-01-10$57.37$143.76520,000——
2020-01-09$58.46$146.50421,600——
2020-01-08$58.09$145.57685,300——
2020-01-07$57.30$143.59876,500——
2020-01-06$56.72$142.14481,800——
2020-01-03$56.81$142.36362,700——
2020-01-02$57.04$142.94449,100——