TKR (The Timken Company) Stock Historical Data

As of Thursday, June 11th, 2026

$ 137.40

+5.01 +3.78%

Open: 133.97
High: 137.51
Low: 132.29
Volume: 1,214,049
Previous Close on Wednesday, June 10th, 2026

$ 132.39

-4.70 -3.43%

Open: 136.55
High: 139.77
Low: 132.24
Volume: 1,132,803
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
JAZZ

Jazz Pharmaceuticals plc

236.17 +6.54 +2.85 953,742
HWKN

Hawkins Inc.

156.89 +3.11 +2.02 82,666
SOXX

iShares PHLX Semiconductor ETF

586.93 +45.42 +8.39 12,034,398
AGNC

AGNC Investment Corp.

10.30 +0.12 +1.18 12,921,345
TKR

The Timken Company

137.40 +5.01 +3.78 1,214,049