TKR: The Timken Company

As of Wednesday, July 1st, 2026

$ 141.75

-3.57 -2.46%

Open: 145.46
High: 145.60
Low: 140.95
Volume: 1,286,407
Previous Close on Tuesday, June 30th, 2026

$ 145.32

+1.82 +1.27%

Open: 144.95
High: 146.37
Low: 143.51
Volume: 818,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 145.46 145.60 140.95 141.75 1,286,407 -3.57 -2.46
2026-06-30 144.95 146.37 143.51 145.32 818,253 +1.82 +1.27
2026-06-29 140.17 143.50 139.54 143.50 790,948 +2.28 +1.61
2026-06-26 142.31 142.47 139.24 141.22 1,341,936 -2.79 -1.94
2026-06-25 141.00 145.61 141.00 144.01 785,509 +6.02 +4.36
2026-06-24 137.74 140.14 137.21 137.99 907,754 +0.35 +0.25
2026-06-23 138.50 140.17 134.00 137.64 1,164,521 -4.33 -3.05
2026-06-22 141.78 144.25 140.57 141.97 1,003,951 -0.39 -0.27
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 146.37
On 2026-06-30		 139.24
On 2026-06-26		 3.76 2.72 145.61
On 2026-06-25		 139.24
On 2026-06-26		 -4.38 143.16
10D 146.37
On 2026-06-30		 134.00
On 2026-06-23		 1.47 1.05 144.25
On 2026-06-22		 134.00
On 2026-06-23		 -7.11 141.52
20D 146.37
On 2026-06-30		 129.77
On 2026-06-05		 9.85 7.47 144.25
On 2026-06-22		 134.00
On 2026-06-23		 -7.11 138.52
WTD 146.37
On 2026-06-30		 139.54
On 2026-06-29		 0.53 0.38 146.37
On 2026-06-30		 140.95
On 2026-07-01		 -3.70 143.52
MTD 145.60
On 2026-07-01		 140.95
On 2026-07-01		 -3.57 -2.46 -- -- -- 141.75
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

141.75 -3.57 -2.46 1,286,407