TKR: The Timken Company

As of Friday, October 9th, 2026

$ 116.12

+1.78 +1.56%

Open: 115.01
High: 117.24
Low: 113.72
Volume: 820,444
Previous Close on Thursday, October 8th, 2026

$ 114.34

-0.57 -0.50%

Open: 113.95
High: 115.72
Low: 113.62
Volume: 805,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 115.01 117.24 113.72 116.12 820,444 +1.78 +1.56
2026-10-08 113.95 115.72 113.62 114.34 805,357 -0.57 -0.50
2026-10-07 117.42 117.87 114.10 114.91 765,859 -4.63 -3.87
2026-10-06 120.51 122.77 119.45 119.54 68,039 -0.45 -0.38
2026-10-05 122.08 122.25 119.57 119.99 942,524 -2.45 -2.00
2026-10-02 120.98 123.11 120.11 122.44 1,133,717 +3.45 +2.90
2026-10-01 116.00 119.15 115.00 118.99 1,128,453 +2.24 +1.92
2026-09-30 117.50 118.29 116.36 116.75 912,795 -0.51 -0.43
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 122.77
On 2026-10-06		 113.62
On 2026-10-08		 -6.32 -5.16 122.77
On 2026-10-06		 113.62
On 2026-10-08		 -7.45 116.98
10D 123.11
On 2026-10-02		 113.62
On 2026-10-08		 -1.33 -1.13 123.11
On 2026-10-02		 113.62
On 2026-10-08		 -7.71 117.71
20D 123.11
On 2026-10-02		 113.62
On 2026-10-08		 -3.28 -2.75 123.11
On 2026-10-02		 113.62
On 2026-10-08		 -7.71 117.16
WTD 122.77
On 2026-10-06		 113.62
On 2026-10-08		 -6.32 -5.16 122.77
On 2026-10-06		 113.62
On 2026-10-08		 -7.45 116.98
MTD 123.11
On 2026-10-02		 113.62
On 2026-10-08		 -0.63 -0.54 123.11
On 2026-10-02		 113.62
On 2026-10-08		 -7.71 118.05
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
SPXU

ProShares UltraPro Short S&P 500

32.83 -0.55 -1.65 6,495,887
FWONK

Formula One Group

94.04 -1.03 -1.08 2,291,957
TZA

Direxion Daily Small Cap Bear 3X Shares

47.10 -0.63 -1.32 3,047,962
SCHP

Schwab U.S. TIPS ETF

25.18 -0.02 -0.08 4,819,620
TKR

The Timken Company

116.12 +1.78 +1.56 820,444