TKR: The Timken Company

As of Friday, April 10th, 2026

$ 106.75

-0.17 -0.16%

Open: 107.72
High: 107.72
Low: 106.36
Volume: 498,006
Previous Close on Thursday, April 9th, 2026

$ 106.92

+1.04 +0.98%

Open: 105.52
High: 107.43
Low: 105.52
Volume: 558,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 107.72 107.72 106.36 106.75 498,006 -0.17 -0.16
2026-04-09 105.52 107.43 105.52 106.92 558,481 +1.04 +0.98
2026-04-08 103.22 106.90 103.22 105.88 762,905 +6.71 +6.77
2026-04-07 98.41 99.87 98.02 99.17 431,456 +0.23 +0.23
2026-04-06 98.56 99.03 97.42 98.94 566,099 +0.02 +0.02
2026-04-02 98.90 101.32 97.34 98.92 50,805 -3.14 -3.08
2026-04-01 101.28 103.12 101.10 102.06 888,726 +1.49 +1.48
2026-03-31 97.74 100.99 97.20 100.57 77,643 +4.63 +4.83
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 107.72
On 2026-04-10		 97.42
On 2026-04-06		 7.83 7.92 99.03
On 2026-04-06		 99.03
On 2026-04-06		 0.00 103.53
10D 107.72
On 2026-04-10		 95.28
On 2026-03-30		 7.69 7.76 103.12
On 2026-04-01		 97.34
On 2026-04-02		 -5.61 101.27
20D 107.72
On 2026-04-10		 94.18
On 2026-03-20		 7.05 7.07 103.26
On 2026-03-25		 95.28
On 2026-03-30		 -7.73 99.97
WTD 107.72
On 2026-04-10		 97.42
On 2026-04-06		 7.83 7.92 99.03
On 2026-04-06		 99.03
On 2026-04-06		 0.00 103.53
MTD 107.72
On 2026-04-10		 97.34
On 2026-04-02		 6.18 6.14 103.12
On 2026-04-01		 97.34
On 2026-04-02		 -5.61 102.66
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

106.75 -0.17 -0.16 498,006