TKR: The Timken Company

As of Monday, August 8th, 2022

$ 64.34

-- 0 0%

Open: 64.34
High: 64.34
Low: 64.34
Volume: N/A
Previous Close on Friday, August 5th, 2022

$ 64.34

-0.02 -0.03%

Open: 63.72
High: 64.62
Low: 63.40
Volume: 275,102

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-08-05 63.72 64.62 63.40 64.34 275,102 -0.02 -0.03%
2022-08-04 64.18 64.53 63.43 64.36 296,641 +0.59 +0.93%
2022-08-03 63.70 64.31 62.85 63.77 332,612 +0.25 +0.39%
2022-08-02 64.10 64.51 63.24 63.52 606,614 -0.65 -1.01%
2022-08-01 64.45 65.04 62.91 64.17 1,028,470 -1.21 -1.85%
2022-07-29 63.72 66.54 63.47 65.38 833,143 +2.23 +3.53%
2022-07-28 63.86 64.39 61.33 63.15 988,500 +1.20 +1.94%
2022-07-27 59.95 62.54 59.85 61.95 629,285 +2.06 +3.44%
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

76.34 +1.98 +2.66% 557,072
KO

The Coca-Cola Company

63.47 +0.09 +0.14% 321,521
PFE

Pfizer Inc.

49.05 -0.22 -0.45% 924,878
VZ

Verizon Communications Inc.

44.76 -0.19 -0.42% 938,627
VIX

CBOE Volatility Index

21.54 +0.36 +1.70%
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,005.63 +202.16 +0.62% 17,950,225
DJTA

Dow Jones Transportation Average

14,740.03 +138.98 +0.95% 4,931,295
SPX

S&P 500 Index

4,171.26 +26.07 +0.63%
OEX

S&P 100 Index

1,904.91 +11.27 +0.60%
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61% 0
NDX

NASDAQ 100 Index

13,291.05 +83.35 +0.63% 0
NYA

NYSE Composite Index

15,385.15 +111.91 +0.73%
XAX

NYSE AMEX Composite Index

4,014.94 +50.53 +1.27%
RUI

RUSSELL 1000 Index

2,297.64 +15.96 +0.70%
RUT

Russell 2000 Index

1,944.59 +22.76 +1.18%
RUA

Russell 3000 Index

2,420.72 +17.51 +0.73%
W5000

Wilshire 5000 Total Market Index

41,734.06 +294.86 +0.71%
VIX

CBOE Volatility Index

21.54 +0.36 +1.70%
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.33 -0.06 -0.21%
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.68 +0.11 +0.41%
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.38 +0.19 +0.79%
VXN

CBOE NASDAQ 100 Volatility Index

27.95 +0.78 +2.87%
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,291.25 +22.31 +0.36% 0
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

64.34 0.00 0.00%