EODData

NYSE, TKR:

25 Aug 2025
LAST:

79.25

CHANGE:
 0.26
OPEN:
78.80
HIGH:
79.58
ASK:
51.00
VOLUME:
1.13M
CHG(%):
0.33
PREV:
78.99
LOW:
78.80
BID:
43.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Aug 2578.8079.5878.8079.251.13M
22 Aug 2575.9579.7975.6478.99811.2K
21 Aug 2575.6675.7974.9975.32501.3K
20 Aug 2576.5676.6275.7675.86527.4K
19 Aug 2576.6677.7976.0176.88363.6K
18 Aug 2575.9076.9375.7176.69475.1K
15 Aug 2577.2677.5275.7976.00867.2K
14 Aug 2578.6978.8976.0977.08964.2K
13 Aug 2577.4880.4176.8780.39642.9K
12 Aug 2574.8577.0074.5776.91364.4K

COMPANY PROFILE

Name:
About:The Timken Company designs, manufactures, and sells engineered bearings and industrial motion products, and related services in the United States and internationally. The company operates in two segments, Engineered Bearings and Industrial Motion. The Engineered Bearings segment provides various bearing products, including tapered, spherical, and cylindrical roller bearings; plain bearings, metal-polymer bearings, and rod end bearings; radial, angular, and precision ball bearings; thrust and specialty ball bearings; journal bearings; and housed or mounted bearings. This segment serves wind energy, agriculture, construction, food and beverage, metals and mining, automotive and truck, aerospace, rail, and other industries under the Timken, GGB, and Fafnir brands. The Industrial Motion segment offers a portfolio of engineered products, such as industrial drives, automatic lubrication systems, linear motion products and systems, chains, belts, couplings, filtration systems, seals, and industrial clutches and brakes, as well as provides industrial drivetrain and bearing repairing services. This segment serves a range of industries comprising solar energy, automation, construction, agriculture and turf, passenger rail, marine, aerospace, packaging and logistics, medical, and others under the Philadelphia Gear, Cone Drive, Rollon, Nadella, Groeneveld, BEKA, Diamond, Drives, Timken Belts, Spinea, Des-Case, Lagersmit, Lovejoy, CGI, and PT Tech brands. The company was founded in 1899 and is headquartered in North Canton, Ohio.
Address:4500 Mount Pleasant Street NW, North Canton, OH, United States, 44720-5450
Website:https://www.timken.com
CUSIP:887389104
CIK:0000098362
ISIN:US8873891043
FIGI:BBG000BV95H9
LEI:B0I35MLPFXZSE70ASS73

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:17.95
DivYield:0.02
Div/Share:1.37
PtB:1.78
PtS:1.22
EBITDA:775.3M
Shares:69.64M
Market Cap:5.519B

TECHNICALS

MA5:77.26
MA10:77.34
MA20:76.17
MA50:76.06
MA100:71.65
MA200:73.87
STO9:77.21
STO14:83.04
RSI14:62.02
WPR14:-16.72
MTM14:5.68
ROC14:0.08
ATR:2.06
Week High:79.79
Week Low:74.99
Month High:82.37
Month Low:71.73
Year High:87.52
Year Low:56.20
Volatility:3.39

RECENT SPLITS

Date Ratio
02 Jun 19972-1