TKR: The Timken Company
$ 77.50 |
|
-1.59 -2.01% |
|
| Open: | 79.31 |
| High: | 79.31 |
| Low: | 77.40 |
| Volume: | 766,959 |
$ 79.09
+1.98 +2.57%
| Open: | 77.79 |
| High: | 79.48 |
| Low: | 77.52 |
| Volume: | 520,898 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | 79.31 | 79.31 | 77.40 | 77.50 | 766,959 | -1.59 | -2.01 |
| 2025-09-18 | 77.79 | 79.48 | 77.52 | 79.09 | 520,898 | +1.98 | +2.57 |
| 2025-09-17 | 78.07 | 79.78 | 76.53 | 77.11 | 1,208,544 | -0.80 | -1.03 |
| 2025-09-16 | 77.58 | 78.11 | 76.78 | 77.91 | 797,125 | +0.53 | +0.68 |
| 2025-09-15 | 77.25 | 78.30 | 76.79 | 77.38 | 953,881 | -0.13 | -0.17 |
| 2025-09-12 | 78.94 | 79.28 | 77.30 | 77.51 | 512,278 | -1.65 | -2.08 |
| 2025-09-11 | 76.72 | 79.24 | 76.65 | 79.16 | 957,121 | +2.76 | +3.61 |
| 2025-09-10 | 75.97 | 76.91 | 75.77 | 76.40 | 964,622 | +0.26 | +0.34 |
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 2025-09-17 |
76.53 On 2025-09-17 |
-0.01 | -0.01 | 79.78 On 2025-09-17 |
77.40 On 2025-09-19 |
-2.98 | 77.80 |
| 10D | 79.78 On 2025-09-17 |
75.50 On 2025-09-09 |
-0.28 | -0.36 | 79.28 On 2025-09-12 |
76.78 On 2025-09-16 |
-3.15 | 77.54 |
| 20D | 79.79 On 2025-08-22 |
74.70 On 2025-09-04 |
2.18 | 2.89 | 79.79 On 2025-08-22 |
74.70 On 2025-09-04 |
-6.38 | 77.69 |
| WTD | 79.78 On 2025-09-17 |
76.53 On 2025-09-17 |
-0.01 | -0.01 | 79.78 On 2025-09-17 |
77.40 On 2025-09-19 |
-2.98 | 77.80 |
| MTD | 79.78 On 2025-09-17 |
74.70 On 2025-09-04 |
0.27 | 0.35 | 79.07 On 2025-09-05 |
75.50 On 2025-09-09 |
-4.52 | 77.30 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,315.27 | +173.09 | +0.38 | 973,396,687 |
|
DJTA
Dow Jones Transportation Average |
15,610.61 | -31.57 | -0.20 | 256,914,968 |
|
SPX
S&P 500 Index |
6,664.36 | +32.41 | +0.49 | |
|
OEX
S&P 100 Index |
3,327.47 | +23.80 | +0.72 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,626.25 | +171.35 | +0.70 | |
|
NYA
NYSE Composite Index |
21,493.97 | -10.33 | -0.05 | |
|
XAX
NYSE AMEX Composite Index |
6,929.25 | -64.71 | -0.93 | |
|
RUI
RUSSELL 1000 Index |
3,649.25 | +15.82 | +0.44 | |
|
RUT
Russell 2000 Index |
2,448.77 | -18.93 | -0.77 | |
|
RUA
Russell 3000 Index |
3,797.36 | +14.47 | +0.38 | |
|
VIX
CBOE Volatility Index |
15.45 | -0.27 | -1.72 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.08 | +0.03 | +0.14 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.74 | +0.02 | +0.10 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.48 | -0.05 | -0.27 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,457.00 | +106.91 | +0.94 |