TKR: The Timken Company
$ 119.95 |
|
+1.02 +0.86% |
|
| Open: | 120.32 |
| High: | 121.00 |
| Low: | 118.72 |
| Volume: | 1,011,373 |
$ 118.93
+1.73 +1.48%
| Open: | 117.08 |
| High: | 120.21 |
| Low: | 114.95 |
| Volume: | 1,316,882 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 120.32 | 121.00 | 118.72 | 119.95 | 1,011,373 | +1.02 | +0.86 |
| 2026-05-21 | 117.08 | 120.21 | 114.95 | 118.93 | 1,316,882 | +1.73 | +1.48 |
| 2026-05-20 | 110.38 | 118.35 | 110.26 | 117.20 | 1,940,293 | +7.84 | +7.17 |
| 2026-05-19 | 111.00 | 111.00 | 107.15 | 109.36 | 1,294,797 | -3.37 | -2.99 |
| 2026-05-18 | 114.88 | 115.63 | 111.78 | 112.73 | 973,411 | -1.76 | -1.54 |
| 2026-05-15 | 116.56 | 116.56 | 113.45 | 114.49 | 1,289,497 | -2.25 | -1.93 |
| 2026-05-14 | 117.48 | 118.14 | 115.64 | 116.74 | 764,258 | +1.00 | +0.86 |
| 2026-05-13 | 117.14 | 118.27 | 114.98 | 115.74 | 1,265,077 | -1.38 | -1.18 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 121.00 On 2026-05-22 |
107.15 On 2026-05-19 |
5.46 | 4.77 | 115.63 On 2026-05-18 |
107.15 On 2026-05-19 |
-7.34 | 115.63 |
| 10D | 121.00 On 2026-05-22 |
107.15 On 2026-05-19 |
1.98 | 1.68 | 119.19 On 2026-05-11 |
107.15 On 2026-05-19 |
-10.10 | 115.97 |
| 20D | 123.67 On 2026-05-06 |
105.49 On 2026-05-04 |
12.75 | 11.89 | 123.67 On 2026-05-06 |
107.15 On 2026-05-19 |
-13.36 | 113.62 |
| WTD | 121.00 On 2026-05-22 |
107.15 On 2026-05-19 |
5.46 | 4.77 | 115.63 On 2026-05-18 |
107.15 On 2026-05-19 |
-7.34 | 115.63 |
| MTD | 123.67 On 2026-05-06 |
105.49 On 2026-05-04 |
9.06 | 8.17 | 123.67 On 2026-05-06 |
107.15 On 2026-05-19 |
-13.36 | 114.96 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,579.70 | +294.04 | +0.58 | 463,477,711 |
|
DJTA
Dow Jones Transportation Average |
20,767.41 | +163.23 | +0.79 | 166,512,663 |
|
SPX
S&P 500 Index |
7,473.47 | +27.75 | +0.37 | |
|
OEX
S&P 100 Index |
3,713.02 | +6.24 | +0.17 | |
|
NDX
NASDAQ 100 Index |
29,481.64 | +124.37 | +0.42 | |
|
NYA
NYSE Composite Index |
23,225.75 | +98.07 | +0.42 | |
|
XAX
NYSE AMEX Composite Index |
9,026.84 | -43.33 | -0.48 | |
|
RUI
RUSSELL 1000 Index |
4,059.00 | +17.00 | +0.42 | |
|
RUT
Russell 2000 Index |
2,869.23 | +25.77 | +0.91 | |
|
RUA
Russell 3000 Index |
4,233.75 | +18.68 | +0.44 | |
|
VIX
CBOE Volatility Index |
16.70 | -0.06 | -0.36 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.44 | +0.07 | +0.30 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.35 | +0.07 | +0.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.03 | +0.03 | +0.15 |