Timken Company (The) Common Stock (TKR)

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

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	68.93	70.98	68.59	70.57	710,622	70.57
6/02/2025	68.55	69.03	67.14	68.98	757,124	68.98
5/30/2025	68.97	69.62	68.19	68.49	567,287	68.49
5/29/2025	70.41	70.41	69.16	69.70	365,937	69.70
5/28/2025	70.83	71.23	69.46	69.59	374,501	69.59
5/27/2025	69.85	70.97	68.86	70.82	480,168	70.82
5/23/2025	67.66	68.71	67.49	68.46	375,851	68.46
5/22/2025	69.07	69.73	68.37	69.31	665,450	69.31
5/21/2025	71.44	72.18	69.50	69.53	627,789	69.53
5/20/2025	72.80	73.31	72.13	72.49	774,174	72.49
5/19/2025	72.22	73.43	72.22	73.12	492,026	73.12
5/16/2025	72.73	73.95	72.42	73.68	616,409	73.68
5/15/2025	72.23	72.73	72.08	72.49	497,909	72.49
5/14/2025	72.95	73.52	72.04	72.60	875,662	72.60
5/13/2025	72.88	73.63	72.73	73.30	528,525	73.30
5/12/2025	73.01	74.00	71.55	72.81	703,946	72.46
5/09/2025	68.95	69.08	68.16	68.62	504,627	68.29
5/08/2025	67.85	69.27	67.25	68.43	621,927	68.10
5/07/2025	66.84	67.49	65.84	66.11	561,039	65.79
5/06/2025	65.76	67.04	65.49	66.27	752,058	65.95
5/05/2025	65.79	67.69	65.54	66.36	873,227	66.04
5/02/2025	66.17	66.99	65.52	66.55	576,977	66.23
5/01/2025	64.78	65.78	64.01	64.35	900,257	64.04
4/30/2025	64.68	65.83	62.11	64.25	1,109,394	63.94
4/29/2025	65.29	65.88	64.83	65.27	810,980	64.96
4/28/2025	65.26	66.21	64.58	65.29	602,827	64.98
4/25/2025	64.49	65.07	64.21	64.95	376,169	64.64
4/24/2025	62.75	65.35	62.27	64.99	558,223	64.68
4/23/2025	64.04	65.38	62.43	62.58	705,397	62.28
4/22/2025	61.25	62.05	60.85	61.67	606,779	61.37
4/21/2025	60.15	60.62	59.22	60.19	495,557	59.90
4/17/2025	60.97	61.83	60.72	61.42	652,642	61.12
4/16/2025	61.27	61.95	60.32	60.97	575,970	60.68
4/15/2025	61.76	62.55	61.55	62.05	624,628	61.75
4/14/2025	62.55	62.68	60.73	61.89	622,266	61.59
4/11/2025	60.32	61.88	59.43	61.48	752,421	61.18
4/10/2025	61.53	61.73	58.69	60.25	1,077,958	59.96
4/09/2025	56.83	64.88	56.20	63.61	1,815,573	63.30
4/08/2025	61.25	61.52	56.52	57.34	1,024,791	57.06
4/07/2025	58.41	61.79	57.16	59.09	1,228,820	58.81
4/04/2025	60.98	61.83	58.26	60.09	1,855,816	59.80
4/03/2025	66.39	67.03	62.76	63.41	1,611,245	63.11
4/02/2025	67.08	70.63	67.06	70.44	893,340	70.10
4/01/2025	68.52	69.59	66.76	68.74	2,015,639	68.41
3/31/2025	71.04	72.47	70.18	71.87	526,571	71.52
3/28/2025	73.58	74.13	71.08	71.97	453,294	71.62
3/27/2025	75.08	75.15	73.15	73.79	588,529	73.44
3/26/2025	76.55	76.80	75.08	75.68	512,603	75.32
3/25/2025	76.59	77.23	75.39	76.42	861,870	76.05
3/24/2025	75.43	76.43	75.24	76.26	346,314	75.89
3/21/2025	73.83	74.42	73.02	74.18	1,086,280	73.82
3/20/2025	74.49	75.88	74.33	74.69	428,474	74.33
3/19/2025	74.60	76.03	74.60	75.44	575,921	75.08
3/18/2025	74.69	75.45	74.08	74.61	508,401	74.25
3/17/2025	74.33	75.53	74.33	75.20	360,651	74.84
3/14/2025	73.78	74.68	73.55	74.51	367,445	74.15
3/13/2025	73.10	73.76	71.98	72.65	493,117	72.30
3/12/2025	75.08	75.36	73.40	73.46	634,770	73.11
3/11/2025	75.20	75.78	73.70	74.69	555,689	74.33
3/10/2025	76.34	76.75	74.15	74.76	649,463	74.40
3/07/2025	75.91	77.65	75.53	77.06	506,377	76.69
3/06/2025	75.41	77.11	74.91	76.53	597,140	76.16
3/05/2025	75.24	76.11	74.31	75.87	553,968	75.51
3/04/2025	76.55	76.55	73.50	74.63	619,149	74.27