TKR: The Timken Company

As of Friday, May 30th, 2025

$ 69.70

-- 0 0%

Open: 69.70
High: 69.70
Low: 69.70
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 69.70

+0.11 +0.16%

Open: 70.41
High: 70.41
Low: 69.16
Volume: 365,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 70.41 70.41 69.16 69.70 365,937 +0.11 +0.16
2025-05-28 70.83 71.23 69.46 69.59 374,481 -1.23 -1.74
2025-05-27 69.85 70.97 68.86 70.82 480,168 +2.36 +3.45
2025-05-23 67.66 68.71 67.49 68.46 375,851 -0.85 -1.23
2025-05-22 69.07 69.73 68.37 69.31 665,230 -0.22 -0.32
2025-05-21 71.44 72.18 69.51 69.53 627,776 -2.96 -4.08
2025-05-20 72.80 73.31 72.13 72.49 774,174 -0.63 -0.86
2025-05-19 72.22 73.43 72.22 73.12 491,986 -0.56 -0.76
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 71.23
On 2025-05-28		 67.49
On 2025-05-23		 0.17 0.24 69.73
On 2025-05-22		 67.49
On 2025-05-23		 -3.21 69.58
10D 73.95
On 2025-05-16		 67.49
On 2025-05-23		 -2.90 -3.99 73.95
On 2025-05-16		 67.49
On 2025-05-23		 -8.74 70.92
20D 74.00
On 2025-05-12		 64.01
On 2025-05-01		 5.45 8.48 74.00
On 2025-05-12		 67.49
On 2025-05-23		 -8.80 69.73
WTD 71.23
On 2025-05-28		 68.86
On 2025-05-27		 1.24 1.81 71.23
On 2025-05-28		 69.16
On 2025-05-29		 -2.91 70.04
MTD 74.00
On 2025-05-12		 64.01
On 2025-05-01		 5.45 8.48 74.00
On 2025-05-12		 67.49
On 2025-05-23		 -8.80 69.73
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.05 +0.89 +0.36 882,870
KO

The Coca-Cola Company

71.78 +0.29 +0.41 2,549,341
PFE

Pfizer Inc.

23.42 -0.03 -0.12 6,040,141
VZ

Verizon Communications Inc.

43.75 +0.42 +0.96 2,359,372
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,173.87 -41.86 -0.10 142,579,129
DJTA

Dow Jones Transportation Average

14,687.15 -58.23 -0.39 30,795,332
SPX

S&P 500 Index

5,898.09 -14.08 -0.24
OEX

S&P 100 Index

2,879.33 -6.27 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,312.32 -51.63 -0.24
NYA

NYSE Composite Index

19,712.29 -31.57 -0.16
XAX

NYSE AMEX Composite Index

5,193.03 -19.09 -0.37
RUI

RUSSELL 1000 Index

3,227.37 -8.20 -0.25
RUT

Russell 2000 Index

2,065.45 -9.32 -0.45
RUA

Russell 3000 Index

3,351.54 -8.80 -0.26
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.91 +0.14 +0.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.09 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.79 -15.26 -0.15
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

69.70 0.00 0.00