TKR: The Timken Company

As of Friday, May 1st, 2026

$ 109.00

-1.89 -1.70%

Open: 111.00
High: 111.00
Low: 108.74
Volume: 1,151,202
Previous Close on Thursday, April 30th, 2026

$ 110.89

+4.36 +4.09%

Open: 107.46
High: 111.64
Low: 107.29
Volume: 1,165,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 111.00 111.00 108.74 109.00 1,151,202 -1.89 -1.70
2026-04-30 107.46 111.64 107.29 110.89 1,165,024 +4.36 +4.09
2026-04-29 107.99 108.53 105.59 106.53 1,041,809 -0.35 -0.33
2026-04-28 108.51 108.95 106.22 106.88 652,974 -1.89 -1.73
2026-04-27 107.71 109.36 107.24 108.77 514,515 +1.57 +1.46
2026-04-24 108.73 109.29 106.69 107.20 471,524 -1.50 -1.38
2026-04-23 107.44 109.96 106.78 108.70 529,496 +1.91 +1.79
2026-04-22 109.41 109.43 106.10 106.79 701,407 -1.96 -1.80
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 111.64
On 2026-04-30		 105.59
On 2026-04-29		 1.80 1.68 109.36
On 2026-04-27		 105.59
On 2026-04-29		 -3.45 108.41
10D 111.64
On 2026-04-30		 105.59
On 2026-04-29		 1.34 1.24 111.01
On 2026-04-21		 105.59
On 2026-04-29		 -4.88 108.20
20D 111.64
On 2026-04-30		 97.42
On 2026-04-06		 10.08 10.19 107.84
On 2026-04-14		 102.40
On 2026-04-15		 -5.04 106.43
WTD 111.64
On 2026-04-30		 105.59
On 2026-04-29		 1.80 1.68 109.36
On 2026-04-27		 105.59
On 2026-04-29		 -3.45 108.41
MTD 111.00
On 2026-05-01		 108.74
On 2026-05-01		 -1.89 -1.70 -- -- -- 109.00
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
AGYS

Agilysys Inc.

67.85 +3.79 +5.92 270,457
TKR

The Timken Company

109.00 -1.89 -1.70 1,151,202