TKR: The Timken Company

As of Friday, July 26th, 2024

$ 85.26

+1.68 +2.01%

Open: 84.90
High: 86.06
Low: 84.32
Volume: 500,062
Previous Close on Thursday, July 25th, 2024

$ 83.58

+3.07 +3.81%

Open: 80.64
High: 84.71
Low: 80.64
Volume: 592,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 84.90 86.06 84.32 85.26 500,062 +1.68 +2.01
2024-07-25 80.64 84.71 80.64 83.58 592,383 +3.07 +3.81
2024-07-24 83.08 83.84 80.35 80.51 648,802 -3.03 -3.63
2024-07-23 83.58 84.18 82.87 83.54 350,489 -0.45 -0.54
2024-07-22 84.26 84.60 82.70 83.99 429,167 +0.49 +0.59
2024-07-19 84.68 84.68 82.84 83.50 278,475 -1.28 -1.51
2024-07-18 85.91 88.59 84.65 84.78 332,539 -2.13 -2.45
2024-07-17 87.46 88.54 86.79 86.91 609,615 -0.98 -1.12
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 86.06
On 2024-07-26		 80.35
On 2024-07-24		 1.76 2.11 84.60
On 2024-07-22		 80.35
On 2024-07-24		 -5.02 83.38
10D 88.59
On 2024-07-18		 80.35
On 2024-07-24		 1.89 2.27 88.59
On 2024-07-18		 80.35
On 2024-07-24		 -9.30 84.44
20D 88.59
On 2024-07-18		 78.50
On 2024-07-05		 5.34 6.68 88.59
On 2024-07-18		 80.35
On 2024-07-24		 -9.30 82.26
WTD 86.06
On 2024-07-26		 80.35
On 2024-07-24		 1.76 2.11 84.60
On 2024-07-22		 80.35
On 2024-07-24		 -5.02 83.38
MTD 88.59
On 2024-07-18		 78.50
On 2024-07-05		 5.13 6.40 88.59
On 2024-07-18		 80.35
On 2024-07-24		 -9.30 82.37
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

85.26 +1.68 +2.01 500,062