TKR: The Timken Company

As of Friday, April 26th, 2024

$ 84.98

+0.13 +0.15%

Open: 85.04
High: 86.11
Low: 84.90
Volume: 502,683
Previous Close on Thursday, April 25th, 2024

$ 84.85

-1.17 -1.36%

Open: 85.23
High: 85.50
Low: 83.90
Volume: 478,185

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 85.04 86.11 84.90 84.98 502,683 +0.13 +0.15
2024-04-25 85.23 85.50 83.90 84.85 478,185 -1.17 -1.36
2024-04-24 86.68 87.50 85.36 86.02 439,282 -0.54 -0.62
2024-04-23 85.92 87.67 85.57 86.56 318,954 +0.87 +1.02
2024-04-22 85.63 86.87 84.96 85.69 495,423 +0.19 +0.22
2024-04-19 84.02 85.61 83.83 85.50 478,578 +1.31 +1.56
2024-04-18 84.36 85.52 83.91 84.19 529,735 +0.36 +0.43
2024-04-17 85.27 85.64 83.80 83.83 311,835 -0.94 -1.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 87.67
On 2024-04-23		 83.90
On 2024-04-25		 -0.52 -0.61 87.67
On 2024-04-23		 83.90
On 2024-04-25		 -4.30 85.62
10D 87.67
On 2024-04-23		 83.63
On 2024-04-16		 0.18 0.21 87.67
On 2024-04-23		 83.90
On 2024-04-25		 -4.30 85.14
20D 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -2.45 -2.80 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -6.13 86.10
WTD 87.67
On 2024-04-23		 83.90
On 2024-04-25		 -0.52 -0.61 87.67
On 2024-04-23		 83.90
On 2024-04-25		 -4.30 85.62
MTD 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -2.45 -2.80 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -6.13 86.10
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

84.98 +0.13 +0.15 502,683