TKR: The Timken Company

As of Friday, March 20th, 2026

$ 95.25

-2.19 -2.25%

Open: 97.24
High: 97.97
Low: 94.18
Volume: 1,015,236
Previous Close on Thursday, March 19th, 2026

$ 97.44

-0.79 -0.80%

Open: 96.85
High: 97.93
Low: 95.75
Volume: 610,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 97.24 97.97 94.18 95.25 1,015,236 -2.19 -2.25
2026-03-19 96.85 97.93 95.75 97.44 610,781 -0.79 -0.80
2026-03-18 98.50 100.04 98.03 98.23 493,717 -0.36 -0.37
2026-03-17 99.55 100.61 97.01 98.59 642,768 -0.15 -0.15
2026-03-16 98.73 99.45 98.31 98.74 721,605 +1.20 +1.23
2026-03-13 100.59 101.46 96.91 97.54 782,853 -2.16 -2.17
2026-03-12 101.70 102.29 99.31 99.70 517,484 -3.63 -3.51
2026-03-11 101.65 103.59 100.50 103.33 857,268 +1.15 +1.13
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 100.61
On 2026-03-17		 94.18
On 2026-03-20		 -2.29 -2.35 100.61
On 2026-03-17		 94.18
On 2026-03-20		 -6.39 97.65
10D 104.58
On 2026-03-10		 94.18
On 2026-03-20		 -4.43 -4.44 104.58
On 2026-03-10		 94.18
On 2026-03-20		 -9.94 99.16
20D 110.98
On 2026-03-02		 94.18
On 2026-03-20		 -12.91 -11.94 110.98
On 2026-03-02		 94.18
On 2026-03-20		 -15.14 102.99
WTD 100.61
On 2026-03-17		 94.18
On 2026-03-20		 -2.29 -2.35 100.61
On 2026-03-17		 94.18
On 2026-03-20		 -6.39 97.65
MTD 110.98
On 2026-03-02		 94.18
On 2026-03-20		 -13.13 -12.11 110.98
On 2026-03-02		 94.18
On 2026-03-20		 -15.14 101.10
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

95.25 -2.19 -2.25 1,015,236