TKR: The Timken Company

As of Thursday, June 11th, 2026

$ 137.40

+5.01 +3.78%

Open: 133.97
High: 137.51
Low: 132.29
Volume: 1,214,049
Previous Close on Wednesday, June 10th, 2026

$ 132.39

-4.70 -3.43%

Open: 136.55
High: 139.77
Low: 132.24
Volume: 1,132,803

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 133.97 137.51 132.29 137.40 1,214,048 +5.01 +3.78
2026-06-10 136.55 139.77 132.24 132.39 1,132,803 -4.70 -3.43
2026-06-09 136.69 139.43 132.58 137.09 1,579,134 +2.42 +1.80
2026-06-08 133.24 136.59 132.05 134.67 1,451,237 +2.84 +2.15
2026-06-05 133.80 134.12 129.77 131.83 1,106,145 -1.83 -1.37
2026-06-04 131.82 134.00 130.60 133.66 733,862 +1.84 +1.40
2026-06-03 131.59 133.14 130.29 131.82 85,667 -0.08 -0.06
2026-06-02 127.92 132.39 127.92 131.90 1,133,690 +5.36 +4.24
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 139.77
On 2026-06-10		 129.77
On 2026-06-05		 3.74 2.80 139.77
On 2026-06-10		 132.29
On 2026-06-11		 -5.35 134.68
10D 139.77
On 2026-06-10		 123.87
On 2026-06-01		 10.62 8.38 139.77
On 2026-06-10		 132.29
On 2026-06-11		 -5.35 132.53
20D 139.77
On 2026-06-10		 107.15
On 2026-05-19		 21.66 18.71 118.14
On 2026-05-14		 107.15
On 2026-05-19		 -9.30 125.80
WTD 139.77
On 2026-06-10		 132.05
On 2026-06-08		 5.57 4.23 139.77
On 2026-06-10		 132.29
On 2026-06-11		 -5.35 135.39
MTD 139.77
On 2026-06-10		 123.87
On 2026-06-01		 9.42 7.36 139.77
On 2026-06-10		 132.29
On 2026-06-11		 -5.35 133.03
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

137.40 +5.01 +3.78 1,214,049