TKR: The Timken Company

As of Friday, January 10th, 2025

$ 72.62

-1.33 -1.80%

Open: 73.01
High: 73.48
Low: 71.63
Volume: 628,991
Previous Close on Wednesday, January 8th, 2025

$ 73.95

+0.22 +0.30%

Open: 72.99
High: 74.28
Low: 72.29
Volume: 680,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 73.01 73.48 71.63 72.62 628,991 -1.33 -1.80
2025-01-08 72.99 74.28 72.29 73.95 680,582 +0.22 +0.30
2025-01-07 73.97 75.16 73.01 73.73 912,470 -0.03 -0.04
2025-01-06 72.51 74.45 72.16 73.76 778,238 +2.22 +3.10
2025-01-03 69.81 71.66 69.35 71.54 572,656 +1.69 +2.42
2025-01-02 71.80 72.22 69.77 69.85 536,589 -1.52 -2.13
2024-12-31 71.00 71.62 70.65 71.37 401,067 +0.49 +0.69
2024-12-30 71.11 71.54 70.00 70.88 413,784 -0.60 -0.84
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 75.16
On 2025-01-07		 69.35
On 2025-01-03		 2.77 3.97 75.16
On 2025-01-07		 71.63
On 2025-01-10		 -4.69 73.12
10D 75.16
On 2025-01-07		 69.35
On 2025-01-03		 0.79 1.10 75.16
On 2025-01-07		 71.63
On 2025-01-10		 -4.69 72.12
20D 78.26
On 2024-12-11		 69.35
On 2025-01-03		 -5.02 -6.47 78.26
On 2024-12-11		 69.35
On 2025-01-03		 -11.39 72.87
WTD 75.16
On 2025-01-07		 71.63
On 2025-01-10		 1.08 1.51 75.16
On 2025-01-07		 71.63
On 2025-01-10		 -4.69 73.52
MTD 75.16
On 2025-01-07		 69.35
On 2025-01-03		 1.25 1.75 75.16
On 2025-01-07		 71.63
On 2025-01-10		 -4.69 72.58
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

72.62 -1.33 -1.80 628,991