TKR: The Timken Company

As of Monday, November 10th, 2025

$ 78.99

-- 0 0%

Open: 78.99
High: 78.99
Low: 78.99
Volume: N/A
Previous Close on Friday, November 7th, 2025

$ 78.99

+1.04 +1.33%

Open: 77.22
High: 79.20
Low: 76.89
Volume: 604,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 77.22 79.20 76.89 78.99 604,771 +1.04 +1.33
2025-11-06 77.97 79.84 77.25 77.95 671,129 -0.51 -0.65
2025-11-05 76.65 78.77 76.45 78.46 613,965 +2.17 +2.84
2025-11-04 76.83 77.21 75.47 76.29 686,847 -1.66 -2.13
2025-11-03 78.26 78.53 76.83 77.95 664,818 -0.56 -0.71
2025-10-31 78.90 79.30 77.63 78.51 789,396 -0.17 -0.22
2025-10-30 79.22 80.16 78.36 78.68 729,506 -0.57 -0.72
2025-10-29 83.00 84.43 78.19 79.25 1,411,026 +2.03 +2.63
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 79.84
On 2025-11-06		 75.47
On 2025-11-04		 0.48 0.61 78.53
On 2025-11-03		 75.47
On 2025-11-04		 -3.90 77.93
10D 84.43
On 2025-10-29		 75.47
On 2025-11-04		 0.87 1.11 84.43
On 2025-10-29		 75.47
On 2025-11-04		 -10.61 78.06
20D 84.43
On 2025-10-29		 71.39
On 2025-10-14		 8.20 11.58 84.43
On 2025-10-29		 75.47
On 2025-11-04		 -10.61 76.67
WTD 79.84
On 2025-11-06		 75.47
On 2025-11-04		 0.48 0.61 78.53
On 2025-11-03		 75.47
On 2025-11-04		 -3.90 77.93
MTD 79.84
On 2025-11-06		 75.47
On 2025-11-04		 0.48 0.61 78.53
On 2025-11-03		 75.47
On 2025-11-04		 -3.90 77.93
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.29 +4.02 +1.31 1,167,471
KO

The Coca-Cola Company

69.80 -0.75 -1.06 6,550,940
PFE

Pfizer Inc.

24.03 -0.41 -1.66 63,322,410
VZ

Verizon Communications Inc.

39.60 -0.43 -1.07 8,631,401
VIX

CBOE Volatility Index

17.97 -1.11 -5.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,110.95 +123.85 +0.26 209,527,324
DJTA

Dow Jones Transportation Average

16,169.99 -39.23 -0.24 57,947,471
SPX

S&P 500 Index

6,796.20 +67.40 +1.00
OEX

S&P 100 Index

3,418.73 +43.05 +1.28
NDX

NASDAQ 100 Index

25,466.41 +406.60 +1.62
NYA

NYSE Composite Index

21,484.55 +75.99 +0.35
XAX

NYSE AMEX Composite Index

7,120.74 +82.44 +1.17
RUI

RUSSELL 1000 Index

3,707.80 +35.79 +0.97
RUT

Russell 2000 Index

2,454.95 +22.13 +0.91
RUA

Russell 3000 Index

3,856.04 +37.11 +0.97
VIX

CBOE Volatility Index

17.97 -1.11 -5.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.26 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.47 -0.52 -2.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.44 -0.75 -3.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,869.28 +169.99 +1.45
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

78.99 0.00 0.00