The Timken Company
TKRNYSEIndustrials● Active
$131.83
$-1.83(-1.37%)
Market Cap$9.2B
P/E Ratio—
52W High$134.115
52W Low$69.26
The Timken Company（TKR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tkr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$134.12
Jun 5, 2026
-1.7% from here
5-Year Low5Y
$50.85
Jul 5, 2022
+159.3% from low
IPO Priceadj.
—
Jan 1, 1922
+0.0% since IPO
1 Year Ago
$72.63
Jun 9, 2025
+81.5% in 1Y
5 Years Ago
$88.40
Jun 8, 2021
+49.1% in 5Y
10 Years Ago
$34.38
Jun 8, 2016
+283.4% in 10Y
Historical Price Data · TKR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $133.80 | $134.12 | $129.77 | $131.83 | $131.83 | 1.1M | -1.47% |
| Jun 4, 2026 | $131.82 | $134.00 | $130.60 | $133.66 | $133.66 | 739K | +1.40% |
| Jun 3, 2026 | $131.59 | $133.14 | $130.29 | $131.82 | $131.82 | 863K | +0.17% |
| Jun 2, 2026 | $127.92 | $132.39 | $127.92 | $131.90 | $131.90 | 1.1M | +3.11% |
| Jun 1, 2026 | $126.17 | $128.03 | $123.87 | $126.54 | $126.54 | 1.2M | +0.29% |
| May 29, 2026 | $126.63 | $128.61 | $126.07 | $127.98 | $127.98 | 1.0M | +1.07% |
| May 28, 2026 | $126.16 | $126.82 | $123.73 | $126.78 | $126.78 | 747K | +0.49% |
| May 27, 2026 | $127.00 | $128.31 | $126.41 | $127.16 | $127.16 | 991K | +0.13% |
| May 26, 2026 | $123.00 | $127.81 | $122.22 | $127.42 | $127.42 | 1.9M | +3.59% |
| May 22, 2026 | $120.32 | $121.00 | $118.72 | $119.95 | $119.95 | 1.0M | -0.31% |
| May 21, 2026 | $117.08 | $120.21 | $114.95 | $118.93 | $118.93 | 1.3M | +1.58% |
| May 20, 2026 | $110.38 | $118.35 | $110.26 | $117.20 | $117.20 | 1.9M | +6.18% |
| May 19, 2026 | $111.00 | $111.00 | $107.15 | $109.36 | $109.36 | 1.3M | -1.48% |
| May 18, 2026 | $114.88 | $115.63 | $111.78 | $112.73 | $112.73 | 984K | -1.87% |
| May 15, 2026 | $116.56 | $116.56 | $113.45 | $114.49 | $114.49 | 1.3M | -1.78% |
| May 14, 2026 | $117.48 | $118.14 | $115.64 | $116.74 | $116.74 | 764K | -0.63% |
| May 13, 2026 | $117.14 | $118.27 | $114.98 | $115.74 | $115.74 | 1.3M | -1.20% |
| May 12, 2026 | $116.81 | $117.17 | $114.01 | $117.12 | $117.12 | 713K | +0.27% |
| May 11, 2026 | $118.54 | $119.19 | $115.95 | $117.39 | $117.39 | 1.0M | -0.97% |
| May 8, 2026 | $117.25 | $118.40 | $115.19 | $117.97 | $117.97 | 832K | +0.61% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TKR
Jan 1 → Dec 31 · 6 years2026+55.2%$84.92 → $131.83
+55.2%
2025+17.2%$71.80 → $84.13
+17.2%
2024-10.6%$79.84 → $71.37
-10.6%
2023+12.9%$70.97 → $80.15
+12.9%
2022+1.0%$69.97 → $70.67
+1.0%
2021-21.2%$87.90 → $69.29
-21.2%
Best Year2026 · +55.2%
Worst Year2021 · -21.2%
Positive Years4 / 6
Avg Annual Return+9.1%
6Y Total Return+50.0%
6Y CAGR~+7.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in TKR?
If you invested $1,000 in TKR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,834
Total Return+283.4%
CAGR~+14.4% / yr
Profit+$2,834
Based on Jun 8, 2016 · $34.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Timken Company（TKR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $131.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TKR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TKR 历史股价FMP 日线复权 OHLCV