Timken Company Stock Price History

TKR Stock  USD 78.63  0.53  0.67%   
Below is the normalized historical share price chart for Timken Company extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Timken stands at 78.63, as last reported on the 22nd of July, with the highest price reaching 80.11 and the lowest price hitting 78.50 during the day.
IPO Date
1st of July 1985
200 Day MA
74.8122
50 Day MA
73.0118
Beta
1.27
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Timken Stock, it is important to understand the factors that can impact its price. Timken appears to be very steady, given 3 months investment horizon. Timken Company owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.22, which indicates the firm had a 0.22 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Timken Company, which you can use to evaluate the volatility of the company. Please review Timken's Coefficient Of Variation of 464.83, risk adjusted performance of 0.2052, and Semi Deviation of 0.9979 to confirm if our risk estimates are consistent with your expectations.
At this time, Timken's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 07/22/2025, Common Stock Total Equity is likely to grow to about 41.1 M, while Liabilities And Stockholders Equity is likely to drop slightly above 3.6 B. . At this time, Timken's Price To Sales Ratio is relatively stable compared to the past year. As of 07/22/2025, Price To Free Cash Flows Ratio is likely to grow to 17.21, while Price Book Value Ratio is likely to drop 1.07. Timken Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2241

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsTKR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.78
  actual daily
15
85% of assets are more volatile

Expected Return

 0.4
  actual daily
8
92% of assets have higher returns

Risk-Adjusted Return

 0.22
  actual daily
17
83% of assets perform better
Based on monthly moving average Timken is performing at about 17% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Timken by adding it to a well-diversified portfolio.
Price Book
1.8982
Enterprise Value Ebitda
9.2608
Price Sales
1.2163
Shares Float
65.8 M
Dividend Share
1.36

Timken Stock Price History Chart

There are several ways to analyze Timken Stock price data. The simplest method is using a basic Timken candlestick price chart, which shows Timken price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 18, 202579.16
Lowest PriceApril 23, 202562.28

Timken July 22, 2025 Stock Price Synopsis

Various analyses of Timken's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Timken Stock. It can be used to describe the percentage change in the price of Timken from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Timken Stock.
Timken Accumulation Distribution 12,411 
Timken Price Rate Of Daily Change 0.99 
Timken Price Action Indicator(0.94)
Timken Price Daily Balance Of Power(0.33)

Timken July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Timken Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Timken intraday prices and daily technical indicators to check the level of noise trading in Timken Stock and then apply it to test your longer-term investment strategies against Timken.

Timken Stock Price History Data

The price series of Timken for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 19.26 with a coefficient of variation of 7.06. The price distribution for the period has arithmetic mean of 70.73. The median price for the last 90 days is 71.18. The company completed stock split (1397:1000) on 1st of July 2014. Timken Company had dividends distributed to its stock-holders on 2025-05-13.
OpenHighLowCloseVolume
07/21/2025 79.88  80.11  78.50  78.63  617,560 
07/18/2025 79.55  79.90  78.34  79.16  634,982 
07/17/2025
 76.70  79.36  76.70  79.13  626,682 
07/16/2025
 76.41  76.90  75.21  76.68  290,167 
07/15/2025
 77.89  78.20  76.30  76.33  404,155 
07/14/2025 77.63  77.81  76.66  77.30  514,954 
07/11/2025
 77.77  78.43  77.24  78.07  317,139 
07/10/2025
 78.01  80.07  77.46  78.57  705,450 
07/09/2025
 77.57  78.46  76.72  77.68  510,063 
07/08/2025 75.89  77.82  75.64  76.94  678,130 
07/07/2025
 75.86  76.78  75.21  75.52  623,212 
07/03/2025
 77.15  77.73  76.28  76.67  370,956 
07/02/2025
 75.81  76.96  74.97  76.72  633,522 
07/01/2025
 72.46  77.18  72.46  75.44  791,845 
06/30/2025 73.07  73.32  72.16  72.55  578,003 
06/27/2025
 74.56  74.73  72.35  73.21  1,549,334 
06/26/2025
 73.55  75.05  73.55  74.03  978,408 
06/25/2025 74.06  74.06  72.96  73.05  580,967 
06/24/2025
 71.83  73.93  71.79  73.62  731,781 
06/23/2025
 70.18  71.35  69.26  71.18  544,084 
06/20/2025
 71.01  71.19  70.07  70.56  616,989 
06/18/2025 70.66  71.73  70.42  70.60  335,227 
06/17/2025
 71.00  71.78  70.12  70.44  469,371 
06/16/2025
 71.76  72.13  70.92  71.63  401,296 
06/13/2025
 70.55  71.75  70.41  70.68  351,442 
06/12/2025
 71.29  72.57  71.29  72.06  321,554 
06/11/2025
 73.48  73.70  72.08  72.24  837,989 
06/10/2025
 73.01  73.61  72.11  73.15  327,593 
06/09/2025
 72.27  73.32  71.84  72.63  343,801 
06/06/2025 72.21  72.30  71.34  71.79  331,079 
06/05/2025
 70.79  71.29  70.16  70.75  381,824 
06/04/2025 70.81  71.31  70.55  70.59  401,217 
06/03/2025
 68.93  70.98  68.59  70.57  710,622 
06/02/2025 68.55  69.03  67.14  68.98  757,124 
05/30/2025 68.97  69.62  68.19  68.49  567,287 
05/29/2025
 70.41  70.41  69.16  69.70  365,937 
05/28/2025
 70.83  71.23  69.46  69.59  374,501 
05/27/2025
 69.85  70.97  68.86  70.82  480,168 
05/23/2025
 67.66  68.71  67.49  68.46  375,851 
05/22/2025
 69.07  69.73  68.37  69.31  665,230 
05/21/2025
 71.44  72.18  69.51  69.53  627,789 
05/20/2025
 72.80  73.31  72.13  72.49  774,174 
05/19/2025 72.22  73.43  72.22  73.12  492,026 
05/16/2025
 72.73  73.95  72.42  73.68  616,409 
05/15/2025
 72.23  72.73  72.08  72.49  497,909 
05/14/2025
 72.95  73.52  72.04  72.60  875,662 
05/13/2025
 72.88  73.63  72.73  73.30  528,525 
05/12/2025
 72.66  73.64  71.21  72.46  703,946 
05/09/2025
 68.62  68.75  67.83  68.29  504,627 
05/08/2025
 67.52  68.94  66.93  68.10  621,927 
05/07/2025
 66.52  67.17  65.53  65.79  561,044 
05/06/2025
 65.44  66.72  65.18  65.95  752,062 
05/05/2025 65.47  67.36  65.22  66.04  873,227 
05/02/2025 65.85  66.67  65.21  66.23  576,977 
05/01/2025
 64.47  65.46  63.70  64.04  900,257 
04/30/2025
 64.37  65.52  61.81  63.94  1,109,626 
04/29/2025
 64.98  65.56  64.52  64.96  810,980 
04/28/2025 64.95  65.89  64.26  64.98  603,008 
04/25/2025
 64.18  64.76  63.90  64.64  376,169 
04/24/2025
 62.45  65.04  61.97  64.68  558,223 
04/23/2025
 63.73  65.06  62.13  62.28  705,397 

About Timken Stock history

Timken investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Timken is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Timken Company will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Timken stock prices may prove useful in developing a viable investing in Timken
Last ReportedProjected for Next Year
Common Stock Shares Outstanding70.8 M81.3 M
Net Income Applicable To Common Shares352.7 M268.3 M

Timken Quarterly Net Working Capital

1.79 Billion

Timken Stock Technical Analysis

Timken technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Timken technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Timken trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Theme Ratings Now

   

Theme Ratings

Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
All  Next Launch Module

Timken Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Timken's price direction in advance. Along with the technical and fundamental analysis of Timken Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Timken to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Timken Stock Analysis

When running Timken's price analysis, check to measure Timken's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Timken is operating at the current time. Most of Timken's value examination focuses on studying past and present price action to predict the probability of Timken's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Timken's price. Additionally, you may evaluate how the addition of Timken to your portfolios can decrease your overall portfolio volatility.