TKR: The Timken Company

As of Tuesday, December 30th, 2025

$ 85.81

-0.52 -0.60%

Open: 86.43
High: 86.67
Low: 85.73
Volume: 3,499
Previous Close on Monday, December 29th, 2025

$ 86.33

-0.19 -0.22%

Open: 86.02
High: 86.59
Low: 85.85
Volume: 521,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 86.43 86.67 85.73 85.81 3,499 -0.52 -0.60
2025-12-29 86.02 86.59 85.85 86.33 521,637 -0.19 -0.22
2025-12-26 86.17 86.55 85.55 86.52 28,453 +0.50 +0.58
2025-12-24 85.91 86.96 85.65 86.02 214,397 -0.07 -0.08
2025-12-23 86.27 86.62 85.91 86.09 50,082 -0.25 -0.29
2025-12-22 85.78 87.21 85.61 86.34 555,559 +1.08 +1.27
2025-12-19 85.22 85.36 84.52 85.26 774,524 +0.34 +0.40
2025-12-18 85.09 85.99 84.76 84.92 655,129 +0.78 +0.93
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 86.96
On 2025-12-24		 85.55
On 2025-12-26		 -0.53 -0.61 86.96
On 2025-12-24		 85.55
On 2025-12-26		 -1.62 86.15
10D 87.61
On 2025-12-16		 83.76
On 2025-12-17		 -1.20 -1.38 87.61
On 2025-12-16		 83.76
On 2025-12-17		 -4.39 85.72
20D 89.21
On 2025-12-11		 79.57
On 2025-12-02		 5.86 7.33 89.21
On 2025-12-11		 83.76
On 2025-12-17		 -6.11 85.14
WTD 86.67
On 2025-12-30		 85.73
On 2025-12-30		 -0.71 -0.82 86.59
On 2025-12-29		 86.59
On 2025-12-29		 0.00 86.07
MTD 89.21
On 2025-12-11		 79.57
On 2025-12-02		 5.86 7.33 89.21
On 2025-12-11		 83.76
On 2025-12-17		 -6.11 85.14
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

85.81 -0.52 -0.60 3,499