TKR: The Timken Company
$ 74.39 |
|
+0.48 +0.65% |
|
| Open: | 74.12 |
| High: | 74.83 |
| Low: | 73.41 |
| Volume: | 321,431 |
$ 73.91
+0.34 +0.46%
| Open: | 74.51 |
| High: | 74.83 |
| Low: | 73.16 |
| Volume: | 446,110 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 74.12 | 74.83 | 73.41 | 74.39 | 321,431 | +0.48 | +0.65 |
| 2025-08-07 | 74.51 | 74.83 | 73.16 | 73.91 | 446,110 | +0.34 | +0.46 |
| 2025-08-06 | 74.83 | 74.87 | 73.02 | 73.57 | 550,960 | -1.08 | -1.45 |
| 2025-08-05 | 74.58 | 74.95 | 73.16 | 74.65 | 606,860 | +0.71 | +0.96 |
| 2025-08-04 | 74.02 | 74.44 | 73.19 | 73.94 | 579,580 | +0.44 | +0.60 |
| 2025-08-01 | 74.50 | 75.16 | 72.41 | 73.50 | 1,003,143 | -2.59 | -3.40 |
| 2025-07-31 | 74.21 | 76.82 | 73.79 | 76.09 | 1,561,847 | +1.32 | +1.77 |
| 2025-07-30 | 77.01 | 77.50 | 71.73 | 74.77 | 3,291,312 | -6.21 | -7.67 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 74.95 On 2025-08-05 |
73.02 On 2025-08-06 |
0.89 | 1.21 | 74.95 On 2025-08-05 |
73.02 On 2025-08-06 |
-2.58 | 74.09 |
| 10D | 82.37 On 2025-07-29 |
71.73 On 2025-07-30 |
-7.27 | -8.90 | 82.37 On 2025-07-29 |
71.73 On 2025-07-30 |
-12.92 | 75.75 |
| 20D | 82.37 On 2025-07-29 |
71.73 On 2025-07-30 |
-3.68 | -4.71 | 82.37 On 2025-07-29 |
71.73 On 2025-07-30 |
-12.92 | 77.41 |
| WTD | 74.95 On 2025-08-05 |
73.02 On 2025-08-06 |
0.89 | 1.21 | 74.95 On 2025-08-05 |
73.02 On 2025-08-06 |
-2.58 | 74.09 |
| MTD | 75.16 On 2025-08-01 |
72.41 On 2025-08-01 |
-1.70 | -2.23 | 75.16 On 2025-08-01 |
73.02 On 2025-08-06 |
-2.85 | 73.99 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |