TKR: The Timken Company
$ 70.60 |
|
+0.16 +0.23% |
|
| Open: | 70.66 |
| High: | 71.73 |
| Low: | 70.42 |
| Volume: | 328,122 |
$ 70.44
-1.19 -1.66%
| Open: | 71.00 |
| High: | 71.78 |
| Low: | 70.12 |
| Volume: | 468,333 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 70.66 | 71.73 | 70.42 | 70.60 | 328,122 | +0.16 | +0.23 |
| 2025-06-17 | 71.00 | 71.78 | 70.12 | 70.44 | 468,333 | -1.19 | -1.66 |
| 2025-06-16 | 71.76 | 72.13 | 70.92 | 71.63 | 401,082 | +0.95 | +1.34 |
| 2025-06-13 | 70.55 | 71.75 | 70.41 | 70.68 | 351,392 | -1.38 | -1.92 |
| 2025-06-12 | 71.29 | 72.57 | 71.29 | 72.06 | 321,529 | -0.18 | -0.25 |
| 2025-06-11 | 73.48 | 73.70 | 72.08 | 72.24 | 837,889 | -0.91 | -1.24 |
| 2025-06-10 | 73.01 | 73.62 | 72.11 | 73.15 | 327,592 | +0.52 | +0.72 |
| 2025-06-09 | 72.27 | 73.32 | 71.84 | 72.63 | 341,717 | +0.84 | +1.17 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 72.57 On 2025-06-12 |
70.12 On 2025-06-17 |
-1.64 | -2.27 | 72.57 On 2025-06-12 |
70.12 On 2025-06-17 |
-3.38 | 71.08 |
| 10D | 73.70 On 2025-06-11 |
70.12 On 2025-06-17 |
0.01 | 0.01 | 73.70 On 2025-06-11 |
70.12 On 2025-06-17 |
-4.86 | 71.60 |
| 20D | 73.70 On 2025-06-11 |
67.14 On 2025-06-02 |
-1.89 | -2.61 | 72.18 On 2025-05-21 |
67.14 On 2025-06-02 |
-6.98 | 70.60 |
| WTD | 72.13 On 2025-06-16 |
70.12 On 2025-06-17 |
-0.08 | -0.11 | 72.13 On 2025-06-16 |
70.12 On 2025-06-17 |
-2.79 | 70.89 |
| MTD | 73.70 On 2025-06-11 |
67.14 On 2025-06-02 |
2.11 | 3.08 | 73.70 On 2025-06-11 |
70.12 On 2025-06-17 |
-4.86 | 71.24 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |