TKR: The Timken Company

As of Monday, August 31st, 2026

$ 120.45

-0.37 -0.31%

Open: 120.85
High: 121.57
Low: 119.07
Volume: 1,101,778
Previous Close on Friday, August 28th, 2026

$ 120.82

-3.72 -2.99%

Open: 125.00
High: 125.28
Low: 120.81
Volume: 63,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 120.85 121.57 119.07 120.45 942,252 -0.37 -0.31
2026-08-28 125.00 125.28 120.81 120.82 63,907 -3.72 -2.99
2026-08-27 125.75 126.24 123.92 124.54 706,377 -1.61 -1.28
2026-08-26 123.36 126.71 123.36 126.15 949,998 +3.82 +3.12
2026-08-25 125.15 125.38 121.75 122.33 610,625 -0.39 -0.32
2026-08-24 125.34 125.59 121.94 122.72 693,048 -2.38 -1.90
2026-08-21 125.91 126.98 124.14 125.10 612,457 +0.58 +0.47
2026-08-20 124.80 125.70 123.60 124.52 867,488 -1.15 -0.92
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 126.71
On 2026-08-26		 119.07
On 2026-08-31		 -2.27 -1.85 126.71
On 2026-08-26		 119.07
On 2026-08-31		 -6.03 122.86
10D 132.94
On 2026-08-18		 119.07
On 2026-08-31		 -13.48 -10.06 132.94
On 2026-08-18		 119.07
On 2026-08-31		 -10.43 124.15
20D 134.96
On 2026-08-17		 119.07
On 2026-08-31		 -21.30 -15.03 134.96
On 2026-08-17		 119.07
On 2026-08-31		 -11.77 127.39
WTD 121.57
On 2026-08-31		 119.07
On 2026-08-31		 -0.37 -0.31 -- -- -- 120.45
MTD 142.17
On 2026-08-03		 119.07
On 2026-08-31		 -17.10 -12.43 142.17
On 2026-08-03		 119.07
On 2026-08-31		 -16.25 128.08
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

120.45 -0.37 -0.31 1,101,778