TKR: The Timken Company

As of Wednesday, April 16th, 2025

$ 60.97

-1.08 -1.74%

Open: 61.27
High: 61.95
Low: 60.32
Volume: 575,967
Previous Close on Tuesday, April 15th, 2025

$ 62.05

+0.16 +0.26%

Open: 61.76
High: 62.55
Low: 61.56
Volume: 624,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 61.27 61.95 60.32 60.97 575,967 -1.08 -1.74
2025-04-15 61.76 62.55 61.56 62.05 624,628 +0.16 +0.26
2025-04-14 62.55 62.68 60.73 61.89 622,156 +0.41 +0.67
2025-04-11 60.32 61.88 59.43 61.48 752,409 +1.23 +2.04
2025-04-10 61.53 61.73 58.69 60.25 1,077,908 -3.36 -5.28
2025-04-09 56.83 64.88 56.20 63.61 1,814,400 +6.27 +10.93
2025-04-08 61.25 61.52 56.52 57.34 1,024,790 -1.75 -2.96
2025-04-07 58.41 62.29 57.17 59.09 1,228,787 -1.00 -1.66
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 62.68
On 2025-04-14		 58.69
On 2025-04-10		 -2.64 -4.15 62.68
On 2025-04-14		 60.32
On 2025-04-16		 -3.76 61.33
10D 67.03
On 2025-04-03		 56.20
On 2025-04-09		 -9.47 -13.44 67.03
On 2025-04-03		 56.20
On 2025-04-09		 -16.16 61.02
20D 77.23
On 2025-03-25		 56.20
On 2025-04-09		 -14.47 -19.18 77.23
On 2025-03-25		 56.20
On 2025-04-09		 -27.23 67.21
WTD 62.68
On 2025-04-14		 60.32
On 2025-04-16		 -0.51 -0.83 62.68
On 2025-04-14		 60.32
On 2025-04-16		 -3.76 61.64
MTD 70.63
On 2025-04-02		 56.20
On 2025-04-09		 -10.90 -15.17 70.63
On 2025-04-02		 56.20
On 2025-04-09		 -20.43 62.45
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
GSK

GlaxoSmithKline plc

35.37 -0.31 -0.87 2,897,544
AWK

American Water Works Company Inc.

146.40 -0.48 -0.33 1,124,572
BAH

Booz Allen Hamilton Holding Corporation

111.29 +1.00 +0.91 1,799,604
APD

Air Products and Chemicals Inc.

261.32 -3.98 -1.50 1,556,699
TKR

The Timken Company

60.97 -1.08 -1.74 575,967