TKR: The Timken Company

As of Friday, September 18th, 2026

$ 117.14

+0.56 +0.48%

Open: 116.86
High: 117.27
Low: 116.01
Volume: 1,519,699
Previous Close on Thursday, September 17th, 2026

$ 116.58

-0.12 -0.10%

Open: 119.27
High: 119.92
Low: 116.16
Volume: 812,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 116.86 117.27 116.01 117.14 1,519,699 +0.56 +0.48
2026-09-17 119.27 119.92 116.16 116.58 812,015 -0.12 -0.10
2026-09-16 117.71 118.98 114.85 116.70 961,104 +0.16 +0.14
2026-09-15 117.50 117.92 115.37 116.54 88,163 +0.04 +0.03
2026-09-14 116.20 118.07 115.45 116.50 799,583 -2.90 -2.43
2026-09-11 120.01 120.64 117.59 119.40 1,408,721 +1.24 +1.05
2026-09-10 117.71 118.55 116.22 118.16 846,116 -0.89 -0.75
2026-09-09 122.93 125.00 119.00 119.05 1,044,443 -4.81 -3.88
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 119.92
On 2026-09-17		 114.85
On 2026-09-16		 -2.26 -1.89 119.92
On 2026-09-17		 116.01
On 2026-09-18		 -3.26 116.69
10D 125.00
On 2026-09-09		 114.85
On 2026-09-16		 -3.95 -3.26 125.00
On 2026-09-09		 114.85
On 2026-09-16		 -8.12 118.71
20D 126.98
On 2026-08-21		 114.85
On 2026-09-16		 -7.38 -5.93 126.98
On 2026-08-21		 114.85
On 2026-09-16		 -9.56 120.48
WTD 119.92
On 2026-09-17		 114.85
On 2026-09-16		 -2.26 -1.89 119.92
On 2026-09-17		 116.01
On 2026-09-18		 -3.26 116.69
MTD 125.00
On 2026-09-09		 114.85
On 2026-09-16		 -3.31 -2.75 125.00
On 2026-09-09		 114.85
On 2026-09-16		 -8.12 119.04
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

117.14 +0.56 +0.48 1,519,699