TKR: The Timken Company

As of Friday, October 4th, 2024

$ 83.90

+1.66 +2.02%

Open: 83.54
High: 83.94
Low: 82.72
Volume: 485,242
Previous Close on Thursday, October 3rd, 2024

$ 82.24

-0.58 -0.70%

Open: 82.12
High: 82.68
Low: 81.84
Volume: 313,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 83.54 83.94 82.72 83.90 485,242 +1.66 +2.02
2024-10-03 82.12 82.68 81.84 82.24 313,244 -0.58 -0.70
2024-10-02 83.53 84.28 82.80 82.82 275,568 -1.06 -1.26
2024-10-01 84.29 84.44 82.62 83.88 352,900 -0.41 -0.49
2024-09-30 84.69 85.20 83.38 84.29 350,033 -0.68 -0.80
2024-09-27 85.46 86.92 83.95 84.97 609,633 +0.18 +0.21
2024-09-26 83.51 85.20 83.09 84.79 441,861 +2.65 +3.23
2024-09-25 84.35 84.42 82.10 82.14 611,796 -1.79 -2.13
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 85.20
On 2024-09-30		 81.84
On 2024-10-03		 -1.07 -1.26 85.20
On 2024-09-30		 81.84
On 2024-10-03		 -3.95 83.43
10D 86.92
On 2024-09-27		 81.84
On 2024-10-03		 1.31 1.59 86.92
On 2024-09-27		 81.84
On 2024-10-03		 -5.85 83.62
20D 86.92
On 2024-09-27		 76.75
On 2024-09-11		 5.54 7.07 86.92
On 2024-09-27		 81.84
On 2024-10-03		 -5.85 82.08
WTD 85.20
On 2024-09-30		 81.84
On 2024-10-03		 -1.07 -1.26 85.20
On 2024-09-30		 81.84
On 2024-10-03		 -3.95 83.43
MTD 84.44
On 2024-10-01		 81.84
On 2024-10-03		 -0.39 -0.46 84.44
On 2024-10-01		 81.84
On 2024-10-03		 -3.08 83.21
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

83.90 +1.66 +2.02 485,242