The Timken Company (TKR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TKR Historical Performance
Short-Term Returns
TKR Stock Price Trajectory (2011–2026)
As of May 8, 2026, The Timken Company (TKR) trades at $116.35, representing a +76.0% return over the past year. The stock has delivered a +34.5% total return over five years (+5.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $123.67 on May 6, 2026. From this peak, TKR has corrected -5.9%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers RBC (+78.8% 1Y), NN (+41.4% 1Y), and NNBR (+50.8% 1Y), TKR has underperformed the peer group average. Compare TKR vs RBC →
TKR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 120.08 | 120.65 | 116.01 | 116.35 | 934K | -2.80% |
| 2026-05-06 | 118.86 | 123.67 | 113.00 | 119.70 | 2.17M | +9.19% |
| 2026-05-05 | 108.05 | 110.74 | 108.05 | 109.63 | 870K | +2.34% |
| 2026-05-04 | 108.34 | 109.12 | 105.49 | 107.12 | 1.29M | -1.72% |
| 2026-05-01 | 110.01 | 111.00 | 108.74 | 109.00 | 1.02M | -1.70% |
| 2026-04-30 | 107.46 | 111.64 | 107.29 | 110.89 | 1.01M | +4.09% |
| 2026-04-29 | 107.61 | 108.53 | 105.59 | 106.53 | 1.04M | -0.33% |
| 2026-04-28 | 108.16 | 108.94 | 106.22 | 106.88 | 647K | -1.73% |
| 2026-04-27 | 108.11 | 109.36 | 107.24 | 108.77 | 506K | +1.46% |
| 2026-04-24 | 108.67 | 109.29 | 106.69 | 107.20 | 465K | -1.38% |
| 2026-04-23 | 107.44 | 109.94 | 106.78 | 108.70 | 522K | +1.79% |
| 2026-04-22 | 109.41 | 109.43 | 106.10 | 106.79 | 689K | -1.80% |
| 2026-04-21 | 108.57 | 111.11 | 108.27 | 108.75 | 625K | +0.28% |
| 2026-04-20 | 107.61 | 108.93 | 107.38 | 108.45 | 809K | +0.73% |
| 2026-04-17 | 105.24 | 109.63 | 105.24 | 107.66 | 741K | +3.60% |
| 2026-04-16 | 103.60 | 104.86 | 102.43 | 103.92 | 558K | +0.18% |
| 2026-04-15 | 106.10 | 106.56 | 102.40 | 103.73 | 635K | -2.88% |
| 2026-04-14 | 106.47 | 107.83 | 105.98 | 106.81 | 614K | -0.08% |
| 2026-04-13 | 106.67 | 106.99 | 105.14 | 106.90 | 592K | +0.14% |
| 2026-04-10 | 107.72 | 107.72 | 106.36 | 106.75 | 489K | -0.16% |
| 2026-04-09 | 105.52 | 107.43 | 105.52 | 106.92 | 545K | +0.98% |
| 2026-04-08 | 103.51 | 106.90 | 103.22 | 105.88 | 737K | +6.77% |
| 2026-04-07 | 98.41 | 99.87 | 98.02 | 99.17 | 426K | +0.23% |
| 2026-04-06 | 98.56 | 99.03 | 97.42 | 98.94 | 528K | +0.02% |
| 2026-04-02 | 99.47 | 101.32 | 97.34 | 98.92 | 430K | -3.08% |
| 2026-04-01 | 101.28 | 103.12 | 101.10 | 102.06 | 881K | +1.48% |
| 2026-03-31 | 97.74 | 100.97 | 97.20 | 100.57 | 760K | +4.83% |
| 2026-03-30 | 98.56 | 98.88 | 95.39 | 95.94 | 690K | -1.66% |
| 2026-03-27 | 98.63 | 98.72 | 97.06 | 97.56 | 722K | -1.51% |
| 2026-03-26 | 98.82 | 101.09 | 98.42 | 99.06 | 585K | -2.79% |
See TKR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TKR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TKR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonTKR — Frequently Asked Questions
Quick answers to the most common questions about buying TKR stock.
How has TKR stock performed recently?
TKR returned +76.0% over the past year, beating its 5-year annualized CAGR of +5.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TKR's all-time high price?
The Timken Company reached $123.67 on 2026-05-06. The 52-week high is $123.67. Current 1-year return of +76.0% places the stock closer to historical peaks.
Where can I download TKR historical price data?
This page provides TKR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.