TKR: The Timken Company
$ 68.43 |
|
+2.32 +3.51% |
|
| Open: | 67.85 |
| High: | 69.27 |
| Low: | 67.26 |
| Volume: | 621,925 |
$ 66.11
-0.16 -0.24%
| Open: | 66.84 |
| High: | 67.49 |
| Low: | 65.85 |
| Volume: | 561,023 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 67.85 | 69.27 | 67.26 | 68.43 | 621,925 | +2.32 | +3.51 |
| 2025-05-07 | 66.84 | 67.49 | 65.85 | 66.11 | 561,023 | -0.16 | -0.24 |
| 2025-05-06 | 65.76 | 67.04 | 65.49 | 66.27 | 752,046 | -0.09 | -0.14 |
| 2025-05-05 | 65.79 | 67.69 | 65.54 | 66.36 | 873,217 | -0.19 | -0.29 |
| 2025-05-02 | 66.17 | 66.99 | 65.52 | 66.55 | 576,975 | +2.20 | +3.42 |
| 2025-05-01 | 64.78 | 65.78 | 64.01 | 64.35 | 900,063 | +0.10 | +0.16 |
| 2025-04-30 | 64.68 | 65.84 | 62.11 | 64.25 | 1,109,011 | -1.02 | -1.56 |
| 2025-04-29 | 65.29 | 65.88 | 64.83 | 65.27 | 810,978 | -0.02 | -0.03 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 69.27 On 2025-05-08 |
65.49 On 2025-05-06 |
4.08 | 6.34 | 67.69 On 2025-05-05 |
65.49 On 2025-05-06 |
-3.25 | 66.74 |
| 10D | 69.27 On 2025-05-08 |
62.11 On 2025-04-30 |
3.44 | 5.29 | 66.21 On 2025-04-28 |
62.11 On 2025-04-30 |
-6.19 | 65.78 |
| 20D | 69.27 On 2025-05-08 |
58.69 On 2025-04-10 |
4.82 | 7.58 | 66.21 On 2025-04-28 |
62.11 On 2025-04-30 |
-6.19 | 63.77 |
| WTD | 69.27 On 2025-05-08 |
65.49 On 2025-05-06 |
1.88 | 2.82 | 67.69 On 2025-05-05 |
65.49 On 2025-05-06 |
-3.25 | 66.79 |
| MTD | 69.27 On 2025-05-08 |
64.01 On 2025-05-01 |
4.18 | 6.51 | 67.69 On 2025-05-05 |
65.49 On 2025-05-06 |
-3.25 | 66.35 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |