TKR: The Timken Company

As of Friday, January 17th, 2025

$ 76.68

-0.16 -0.21%

Open: 77.42
High: 77.98
Low: 76.58
Volume: 525,860
Previous Close on Thursday, January 16th, 2025

$ 76.84

+0.71 +0.93%

Open: 76.45
High: 77.18
Low: 76.02
Volume: 512,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 77.42 77.98 76.58 76.68 525,860 -0.16 -0.21
2025-01-16 76.45 77.18 76.02 76.84 512,937 +0.71 +0.93
2025-01-15 78.32 78.53 75.83 76.13 772,520 -0.45 -0.59
2025-01-14 74.82 76.67 74.80 76.58 693,845 +2.39 +3.22
2025-01-13 72.09 74.31 72.09 74.19 558,690 +1.57 +2.16
2025-01-10 73.01 73.48 71.63 72.62 628,991 -1.33 -1.80
2025-01-08 72.99 74.28 72.29 73.95 680,582 +0.22 +0.30
2025-01-07 73.97 75.16 73.01 73.73 912,470 -0.03 -0.04
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 78.53
On 2025-01-15		 72.09
On 2025-01-13		 4.06 5.59 78.53
On 2025-01-15		 76.02
On 2025-01-16		 -3.19 76.08
10D 78.53
On 2025-01-15		 69.35
On 2025-01-03		 6.83 9.78 75.16
On 2025-01-07		 71.63
On 2025-01-10		 -4.69 74.60
20D 78.53
On 2025-01-15		 69.35
On 2025-01-03		 1.93 2.58 75.53
On 2024-12-18		 69.35
On 2025-01-03		 -8.19 72.97
WTD 78.53
On 2025-01-15		 72.09
On 2025-01-13		 4.06 5.59 78.53
On 2025-01-15		 76.02
On 2025-01-16		 -3.19 76.08
MTD 78.53
On 2025-01-15		 69.35
On 2025-01-03		 5.31 7.44 75.16
On 2025-01-07		 71.63
On 2025-01-10		 -4.69 74.17
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

76.68 -0.16 -0.21 525,860