TKR: The Timken Company

As of Monday, March 18th, 2024

$ 84.54

-0.63 -0.74%

Open: 85.63
High: 86.06
Low: 84.54
Volume: 506,391
Previous Close on Friday, March 15th, 2024

$ 85.17

-0.26 -0.30%

Open: 84.92
High: 86.50
Low: 84.68
Volume: 1,042,183
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 85.63 86.06 84.54 84.54 506,391 -0.63 -0.74
2024-03-15 84.92 86.50 84.68 85.17 1,042,183 -0.26 -0.30
2024-03-14 87.21 87.55 84.93 85.43 422,407 -1.62 -1.86
2024-03-13 86.56 87.51 86.30 87.05 393,522 +0.49 +0.57
2024-03-12 86.04 86.68 85.61 86.56 413,671 +0.73 +0.85
2024-03-11 85.93 86.39 84.92 85.83 321,264 -0.47 -0.54
2024-03-08 86.47 87.15 85.92 86.30 425,911 +0.44 +0.51
2024-03-07 85.63 86.22 84.78 85.86 393,471 +0.88 +1.04

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 87.55
On 2024-03-14
84.54
On 2024-03-18
-1.29 -1.50 87.55
On 2024-03-14
84.54
On 2024-03-18
-3.44 85.75
10D 87.55
On 2024-03-14
82.91
On 2024-03-05
-0.74 -0.87 87.55
On 2024-03-14
84.54
On 2024-03-18
-3.44 85.49
20D 87.55
On 2024-03-14
79.26
On 2024-02-21
2.83 3.46 86.05
On 2024-03-04
82.91
On 2024-03-05
-3.65 83.95
WTD 86.06
On 2024-03-18
84.54
On 2024-03-18
-0.63 -0.74 -- -- -- 84.54
MTD 87.55
On 2024-03-14
82.91
On 2024-03-05
0.55 0.65 86.05
On 2024-03-04
82.91
On 2024-03-05
-3.65 85.40
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

84.54 -0.63 -0.74 506,391