TKR: The Timken Company

As of Monday, February 9th, 2026

$ 108.93

+2.89 +2.73%

Open: 107.37
High: 109.43
Low: 105.36
Volume: 937,814
Previous Close on Friday, February 6th, 2026

$ 106.04

+3.89 +3.81%

Open: 103.25
High: 106.99
Low: 101.67
Volume: 1,403,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 107.37 109.43 105.36 108.93 937,814 +2.89 +2.73
2026-02-06 103.25 106.99 101.67 106.04 1,403,496 +3.89 +3.81
2026-02-05 99.29 102.34 98.50 102.15 1,841,344 +3.16 +3.19
2026-02-04 95.12 101.43 95.00 98.99 2,546,771 +2.85 +2.96
2026-02-03 95.21 97.32 94.42 96.14 942,094 +1.15 +1.21
2026-02-02 92.90 95.31 92.60 94.99 745,474 +1.80 +1.93
2026-01-30 93.13 93.89 91.91 93.19 999,621 -0.96 -1.02
2026-01-29 94.21 94.88 92.15 94.15 624,997 +0.75 +0.80
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 109.43
On 2026-02-09		 94.42
On 2026-02-03		 13.94 14.68 97.32
On 2026-02-03		 97.32
On 2026-02-03		 0.00 102.45
10D 109.43
On 2026-02-09		 91.91
On 2026-01-30		 14.91 15.86 94.98
On 2026-01-27		 91.91
On 2026-01-30		 -3.23 98.19
20D 109.43
On 2026-02-09		 90.13
On 2026-01-12		 17.76 19.48 94.40
On 2026-01-15		 90.34
On 2026-01-20		 -4.30 95.53
WTD 109.43
On 2026-02-09		 105.36
On 2026-02-09		 2.89 2.73 -- -- -- 108.93
MTD 109.43
On 2026-02-09		 92.60
On 2026-02-02		 15.74 16.89 95.31
On 2026-02-02		 95.31
On 2026-02-02		 0.00 101.21
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
DUST

Direxion Daily Gold Miners Bear 3X Shares

4.66 -0.59 -11.24 50,520,468
TKR

The Timken Company

108.93 +2.89 +2.73 937,814