TKR: The Timken Company

As of Thursday, July 10th, 2025

$ 78.57

+0.89 +1.15%

Open: 78.01
High: 80.07
Low: 77.46
Volume: 705,372
Previous Close on Wednesday, July 9th, 2025

$ 77.68

+0.74 +0.96%

Open: 77.57
High: 78.46
Low: 76.72
Volume: 510,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 78.01 80.07 77.46 78.57 705,372 +0.89 +1.15
2025-07-09 77.57 78.46 76.72 77.68 510,063 +0.74 +0.96
2025-07-08 75.89 77.82 75.64 76.94 678,130 +1.42 +1.88
2025-07-07 75.86 76.78 75.21 75.52 623,211 -1.15 -1.50
2025-07-03 77.15 77.73 76.28 76.67 370,904 -0.05 -0.07
2025-07-02 75.81 76.96 74.98 76.72 631,050 +1.28 +1.70
2025-07-01 72.46 77.18 72.46 75.44 791,845 +2.89 +3.98
2025-06-30 73.07 73.32 72.16 72.55 578,001 -0.66 -0.90
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 80.07
On 2025-07-10		 75.21
On 2025-07-07		 1.85 2.41 77.73
On 2025-07-03		 75.21
On 2025-07-07		 -3.24 77.08
10D 80.07
On 2025-07-10		 72.16
On 2025-06-30		 5.52 7.56 75.05
On 2025-06-26		 72.16
On 2025-06-30		 -3.85 75.73
20D 80.07
On 2025-07-10		 69.26
On 2025-06-23		 5.42 7.41 73.70
On 2025-06-11		 69.26
On 2025-06-23		 -6.03 73.67
WTD 80.07
On 2025-07-10		 75.21
On 2025-07-07		 1.90 2.48 76.78
On 2025-07-07		 76.78
On 2025-07-07		 0.00 77.18
MTD 80.07
On 2025-07-10		 72.46
On 2025-07-01		 6.02 8.30 77.73
On 2025-07-03		 75.21
On 2025-07-07		 -3.24 76.79
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

78.57 +0.89 +1.15 705,372