TKR: The Timken Company

As of Thursday, October 30th, 2025

$ 78.68

-0.57 -0.72%

Open: 79.22
High: 80.16
Low: 78.36
Volume: 729,506
Previous Close on Wednesday, October 29th, 2025

$ 79.25

+2.03 +2.63%

Open: 83.00
High: 84.43
Low: 78.19
Volume: 1,411,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 79.22 80.16 78.36 78.68 729,506 -0.57 -0.72
2025-10-29 83.00 84.43 78.19 79.25 1,411,026 +2.03 +2.63
2025-10-28 77.39 77.77 76.77 77.22 1,027,020 -0.08 -0.10
2025-10-27 78.76 79.11 77.22 77.30 609,772 -0.82 -1.05
2025-10-24 78.43 78.65 77.80 78.12 390,214 +0.41 +0.53
2025-10-23 76.43 78.00 76.41 77.71 447,454 +1.86 +2.45
2025-10-22 76.33 77.39 75.78 75.85 459,668 -1.45 -1.88
2025-10-21 74.49 77.64 74.49 77.30 529,176 +2.20 +2.93
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 84.43
On 2025-10-29		 76.77
On 2025-10-28		 0.97 1.25 84.43
On 2025-10-29		 78.36
On 2025-10-30		 -7.20 78.11
10D 84.43
On 2025-10-29		 72.71
On 2025-10-17		 4.64 6.27 84.43
On 2025-10-29		 78.36
On 2025-10-30		 -7.20 76.97
20D 84.43
On 2025-10-29		 70.57
On 2025-10-10		 2.69 3.54 77.35
On 2025-10-06		 70.57
On 2025-10-10		 -8.77 75.77
WTD 84.43
On 2025-10-29		 76.77
On 2025-10-28		 0.56 0.72 84.43
On 2025-10-29		 78.36
On 2025-10-30		 -7.20 78.11
MTD 84.43
On 2025-10-29		 70.57
On 2025-10-10		 3.50 4.66 77.35
On 2025-10-06		 70.57
On 2025-10-10		 -8.77 75.75
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
PVBC

Provident Bancorp Inc.

12.70 +0.06 +0.47 32,720
CRC

California Resources Corp.

46.88 +0.01 +0.02 530,023
URI

United Rentals Inc.

858.91 -11.87 -1.36 496,708
MTD

Mettler-Toledo International Inc.

1,377.01 -17.16 -1.23 128,385
TKR

The Timken Company

78.68 -0.57 -0.72 729,506