TKR: The Timken Company

As of Friday, April 19th, 2024

$ 84.19

-- 0 0%

Open: 84.19
High: 84.19
Low: 84.19
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 84.19

+0.36 +0.43%

Open: 84.36
High: 85.52
Low: 83.91
Volume: 529,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 84.36 85.52 83.91 84.19 529,735 +0.36 +0.43
2024-04-17 85.27 85.64 83.80 83.83 311,835 -0.94 -1.11
2024-04-16 84.60 85.35 83.63 84.77 480,238 -0.28 -0.33
2024-04-15 86.17 86.92 84.78 85.05 327,312 +0.25 +0.29
2024-04-12 85.90 86.35 84.47 84.80 266,692 -1.77 -2.04
2024-04-11 86.97 87.34 84.49 86.57 474,204 -0.09 -0.10
2024-04-10 86.99 87.92 85.77 86.66 491,235 -1.83 -2.07
2024-04-09 88.51 88.83 87.07 88.49 286,198 +0.26 +0.29
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 86.92
On 2024-04-15		 83.63
On 2024-04-16		 -2.38 -2.75 86.92
On 2024-04-15		 83.63
On 2024-04-16		 -3.79 84.53
10D 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -2.05 -2.38 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -6.13 86.04
20D 89.64
On 2024-03-22		 83.63
On 2024-04-16		 -2.27 -2.63 89.64
On 2024-03-22		 83.63
On 2024-04-16		 -6.70 86.67
WTD 86.92
On 2024-04-15		 83.63
On 2024-04-16		 -0.61 -0.72 86.92
On 2024-04-15		 83.63
On 2024-04-16		 -3.79 84.46
MTD 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -3.24 -3.71 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -6.13 86.31
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

149.53 -3.41 -2.23 3,947,122
KO

The Coca-Cola Company

59.58 +0.67 +1.14 5,293,143
PFE

Pfizer Inc.

25.85 +0.46 +1.79 14,986,007
VZ

Verizon Communications Inc.

40.31 +0.18 +0.44 7,447,803
VIX

CBOE Volatility Index

18.53 +0.53 +2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,955.29 +179.91 +0.48 149,374,872
DJTA

Dow Jones Transportation Average

15,093.30 +146.37 +0.98 45,052,293
SPX

S&P 500 Index

4,986.08 -25.04 -0.50
OEX

S&P 100 Index

2,360.13 -18.51 -0.78
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,140.32 -254.00 -1.46
NYA

NYSE Composite Index

17,454.93 +66.84 +0.38
XAX

NYSE AMEX Composite Index

4,845.95 +67.76 +1.42
RUI

RUSSELL 1000 Index

2,730.43 -12.69 -0.46
RUT

Russell 2000 Index

1,948.04 +5.08 +0.26
RUA

Russell 3000 Index

2,849.75 -12.21 -0.43
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.53 +0.53 +2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.57 +0.16 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.06 +0.29 +1.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.03 +0.37 +1.98
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,466.62 -118.58 -1.38
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

84.19 0.00 0.00