TKR: The Timken Company

As of Friday, October 30th, 2026

$ 110.90

-3.93 -3.42%

Open: 112.67
High: 113.80
Low: 109.92
Volume: 875,591
Previous Close on Thursday, October 29th, 2026

$ 114.83

+1.16 +1.02%

Open: 113.53
High: 115.91
Low: 112.99
Volume: 819,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 112.67 113.80 109.92 110.90 875,591 -3.93 -3.42
2026-10-29 113.53 115.91 112.99 114.83 819,806 +1.16 +1.02
2026-10-28 114.46 114.46 112.14 113.67 762,148 +0.61 +0.54
2026-10-27 112.15 113.69 110.76 113.06 674,827 +2.57 +2.33
2026-10-26 110.82 112.43 110.14 110.49 644,611 +1.16 +1.06
2026-10-23 107.40 109.76 106.25 109.33 832,792 +0.93 +0.86
2026-10-22 112.58 113.01 106.93 108.40 857,082 -6.57 -5.71
2026-10-21 114.73 115.41 113.71 114.97 678,895 +1.67 +1.47
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 115.91
On 2026-10-29		 109.92
On 2026-10-30		 1.57 1.44 115.91
On 2026-10-29		 109.92
On 2026-10-30		 -5.17 112.59
10D 115.91
On 2026-10-29		 106.25
On 2026-10-23		 -1.49 -1.33 115.41
On 2026-10-21		 106.25
On 2026-10-23		 -7.94 112.16
20D 122.77
On 2026-10-06		 106.25
On 2026-10-23		 -11.54 -9.43 122.77
On 2026-10-06		 106.25
On 2026-10-23		 -13.46 113.68
WTD 115.91
On 2026-10-29		 109.92
On 2026-10-30		 1.57 1.44 115.91
On 2026-10-29		 109.92
On 2026-10-30		 -5.17 112.59
MTD 123.11
On 2026-10-02		 106.25
On 2026-10-23		 -5.85 -5.01 123.11
On 2026-10-02		 106.25
On 2026-10-23		 -13.70 114.32
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
FWONK

Formula One Group

92.36 -0.25 -0.27 1,468,316
TKR

The Timken Company

110.90 -3.93 -3.42 875,591