TKR: The Timken Company
$ 128.54 |
|
+1.97 +1.56% |
|
| Open: | 127.07 |
| High: | 130.13 |
| Low: | 127.01 |
| Volume: | 855,334 |
$ 126.57
-3.76 -2.88%
| Open: | 130.26 |
| High: | 130.26 |
| Low: | 126.17 |
| Volume: | 1,412,616 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 127.07 | 130.13 | 127.01 | 128.54 | 855,334 | +1.97 | +1.56 |
| 2026-08-10 | 130.26 | 130.26 | 126.17 | 126.57 | 1,412,616 | -3.76 | -2.88 |
| 2026-08-07 | 129.36 | 130.50 | 128.90 | 130.33 | 778,618 | +1.68 | +1.31 |
| 2026-08-06 | 130.80 | 133.18 | 128.50 | 128.65 | 970,571 | -2.67 | -2.03 |
| 2026-08-05 | 132.01 | 133.42 | 128.00 | 131.32 | 1,914,648 | -0.71 | -0.54 |
| 2026-08-04 | 131.33 | 133.60 | 126.32 | 132.03 | 2,407,730 | -9.72 | -6.86 |
| 2026-08-03 | 136.89 | 142.17 | 136.89 | 141.75 | 1,133,355 | +4.20 | +3.05 |
| 2026-07-31 | 138.18 | 139.49 | 135.74 | 137.55 | 681,141 | +1.44 | +1.06 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 133.42 On 2026-08-05 |
126.17 On 2026-08-10 |
-3.49 | -2.64 | 133.42 On 2026-08-05 |
126.17 On 2026-08-10 |
-5.43 | 129.08 |
| 10D | 142.17 On 2026-08-03 |
126.17 On 2026-08-10 |
-11.38 | -8.13 | 142.17 On 2026-08-03 |
126.17 On 2026-08-10 |
-11.25 | 132.51 |
| 20D | 143.18 On 2026-07-23 |
126.17 On 2026-08-10 |
-11.06 | -7.92 | 143.18 On 2026-07-23 |
126.17 On 2026-08-10 |
-11.88 | 135.92 |
| WTD | 130.26 On 2026-08-10 |
126.17 On 2026-08-10 |
-1.79 | -1.37 | 130.26 On 2026-08-10 |
127.01 On 2026-08-11 |
-2.49 | 127.56 |
| MTD | 142.17 On 2026-08-03 |
126.17 On 2026-08-10 |
-9.01 | -6.55 | 142.17 On 2026-08-03 |
126.17 On 2026-08-10 |
-11.25 | 131.31 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,791.85 | -184.13 | -0.34 | 378,233,336 |
|
DJTA
Dow Jones Transportation Average |
21,297.61 | -68.47 | -0.32 | 54,559,775 |
|
SPX
S&P 500 Index |
7,728.20 | -24.91 | -0.32 | |
|
OEX
S&P 100 Index |
3,812.47 | -21.88 | -0.57 | |
|
NDX
NASDAQ 100 Index |
29,525.48 | -96.33 | -0.33 | |
|
NYA
NYSE Composite Index |
24,685.57 | +17.69 | +0.07 | |
|
XAX
NYSE AMEX Composite Index |
8,764.72 | +43.61 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
4,213.66 | -12.12 | -0.29 | |
|
RUT
Russell 2000 Index |
3,027.12 | +9.72 | +0.32 | |
|
RUA
Russell 3000 Index |
4,399.34 | -11.53 | -0.26 | |
|
VIX
CBOE Volatility Index |
15.27 | -0.18 | -1.17 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.75 | -0.01 | -0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.10 | -0.04 | -0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.91 | -0.07 | -0.37 |