TKR: The Timken Company

As of Wednesday, July 22nd, 2026

$ 139.11

-- 0 0%

Open: 139.11
High: 139.11
Low: 139.11
Volume: N/A
Previous Close on Tuesday, July 21st, 2026

$ 139.11

+4.73 +3.52%

Open: 137.50
High: 139.76
Low: 134.65
Volume: 605,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 137.50 139.76 134.65 139.11 605,422 +4.73 +3.52
2026-07-20 139.14 139.48 133.36 134.38 624,929 -3.40 -2.47
2026-07-17 135.01 139.46 132.52 137.78 808,377 +0.09 +0.07
2026-07-16 137.68 141.28 135.95 137.69 918,546 -1.78 -1.28
2026-07-15 140.61 140.61 136.93 139.47 475,408 -0.13 -0.09
2026-07-14 141.09 142.51 137.62 139.60 598,755 +1.26 +0.91
2026-07-13 137.04 141.79 137.00 138.34 836,507 +1.03 +0.75
2026-07-10 137.84 140.27 137.03 137.31 748,888 -0.62 -0.45
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 141.28
On 2026-07-16		 132.52
On 2026-07-17		 -0.49 -0.35 141.28
On 2026-07-16		 132.52
On 2026-07-17		 -6.20 137.69
10D 142.51
On 2026-07-14		 132.52
On 2026-07-17		 1.05 0.76 142.51
On 2026-07-14		 132.52
On 2026-07-17		 -7.01 137.88
20D 146.37
On 2026-06-30		 132.52
On 2026-07-17		 -2.86 -2.01 146.37
On 2026-06-30		 132.52
On 2026-07-17		 -9.46 139.49
WTD 139.76
On 2026-07-21		 133.36
On 2026-07-20		 1.33 0.97 139.48
On 2026-07-20		 139.48
On 2026-07-20		 0.00 136.75
MTD 145.60
On 2026-07-01		 132.52
On 2026-07-17		 -6.21 -4.27 145.60
On 2026-07-01		 132.52
On 2026-07-17		 -8.98 138.58
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 0.00 0.00 2,634
KO

The Coca-Cola Company

81.97 0.00 0.00 24,236
PFE

Pfizer Inc.

24.94 0.00 0.00 77,438
VZ

Verizon Communications Inc.

43.78 0.00 0.00 87,712
VIX

CBOE Volatility Index

17.42 +0.39 +2.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.64 -0.18 0.00
DJTA

Dow Jones Transportation Average

22,667.38 +0.13 +0.00
SPX

S&P 500 Index

7,509.20 0.00 0.00
OEX

S&P 100 Index

3,702.31 0.00 0.00
NDX

NASDAQ 100 Index

29,155.18 0.00 0.00
NYA

NYSE Composite Index

23,890.18 -0.08 0.00
XAX

NYSE AMEX Composite Index

8,226.00 -0.15 0.00
RUI

RUSSELL 1000 Index

4,087.99 +0.01 +0.00
RUT

Russell 2000 Index

2,987.40 0.00 0.00
RUA

Russell 3000 Index

4,271.21 +0.01 +0.00
VIX

CBOE Volatility Index

17.42 +0.39 +2.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

139.11 0.00 0.00