TKR: The Timken Company

As of Friday, August 29th, 2025

$ 77.23

-0.98 -1.25%

Open: 78.08
High: 78.28
Low: 76.92
Volume: 620,880
Previous Close on Thursday, August 28th, 2025

$ 78.21

-0.80 -1.01%

Open: 79.44
High: 79.44
Low: 77.88
Volume: 509,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 78.08 78.28 76.92 77.23 620,880 -0.98 -1.25
2025-08-28 79.44 79.44 77.88 78.21 509,695 -0.80 -1.01
2025-08-27 78.18 79.58 78.18 79.01 803,423 +0.05 +0.06
2025-08-26 79.15 79.78 78.79 78.96 571,119 -0.29 -0.37
2025-08-25 78.80 79.58 78.80 79.25 1,120,926 +0.26 +0.33
2025-08-22 75.95 79.79 75.64 78.99 811,288 +3.67 +4.87
2025-08-21 75.66 75.79 74.99 75.32 501,208 -0.54 -0.71
2025-08-20 76.56 76.62 75.76 75.86 527,416 -1.02 -1.33
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 79.78
On 2025-08-26		 76.92
On 2025-08-29		 -1.76 -2.23 79.78
On 2025-08-26		 76.92
On 2025-08-29		 -3.58 78.53
10D 79.79
On 2025-08-22		 74.99
On 2025-08-21		 1.23 1.62 79.79
On 2025-08-22		 76.92
On 2025-08-29		 -3.60 77.64
20D 80.41
On 2025-08-13		 73.02
On 2025-08-06		 3.73 5.07 80.41
On 2025-08-13		 74.99
On 2025-08-21		 -6.74 76.57
WTD 79.78
On 2025-08-26		 76.92
On 2025-08-29		 -1.76 -2.23 79.78
On 2025-08-26		 76.92
On 2025-08-29		 -3.58 78.53
MTD 80.41
On 2025-08-13		 72.41
On 2025-08-01		 1.14 1.50 80.41
On 2025-08-13		 74.99
On 2025-08-21		 -6.74 76.42
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

81.56 -0.21 -0.26 349,240
PVBC

Provident Bancorp Inc.

12.87 -0.04 -0.31 38,678
MTD

Mettler-Toledo International Inc.

1,301.04 +17.93 +1.40 100,599
KIM

Kimco Realty Corporation

22.49 +0.09 +0.40 3,291,369
TKR

The Timken Company

77.23 -0.98 -1.25 620,880