TKR: The Timken Company
$ 74.82 |
|
+0.49 +0.66% |
|
| Open: | 74.40 |
| High: | 75.33 |
| Low: | 74.06 |
| Volume: | 501,431 |
$ 74.33
-0.09 -0.12%
| Open: | 73.95 |
| High: | 75.21 |
| Low: | 73.62 |
| Volume: |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 74.40 | 75.33 | 74.06 | 74.82 | 501,431 | +0.49 | +0.66 |
| 2025-11-18 | 73.95 | 75.21 | 73.62 | 74.33 | 0 | -0.09 | -0.12 |
| 2025-11-17 | 75.90 | 76.66 | 74.36 | 74.42 | 526,430 | -1.99 | -2.60 |
| 2025-11-14 | 77.01 | 78.00 | 76.23 | 76.41 | 796,474 | -1.44 | -1.85 |
| 2025-11-13 | 78.59 | 79.25 | 77.52 | 77.85 | 675,678 | -0.81 | -1.03 |
| 2025-11-12 | 78.50 | 79.84 | 78.47 | 78.66 | 844,184 | +0.46 | +0.59 |
| 2025-11-11 | 79.08 | 79.69 | 78.17 | 78.20 | 372,337 | -0.70 | -0.89 |
| 2025-11-10 | 79.71 | 79.71 | 78.39 | 78.90 | 501,505 | -0.09 | -0.11 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 79.25 On 2025-11-13 |
73.62 On 2025-11-18 |
-3.84 | -4.88 | 79.25 On 2025-11-13 |
73.62 On 2025-11-18 |
-7.10 | 75.57 |
| 10D | 79.84 On 2025-11-06 |
73.62 On 2025-11-18 |
-3.64 | -4.64 | 79.84 On 2025-11-06 |
73.62 On 2025-11-18 |
-7.79 | 77.05 |
| 20D | 84.43 On 2025-10-29 |
73.62 On 2025-11-18 |
-1.03 | -1.36 | 84.43 On 2025-10-29 |
73.62 On 2025-11-18 |
-12.80 | 77.50 |
| WTD | 76.66 On 2025-11-17 |
73.62 On 2025-11-18 |
-1.59 | -2.08 | 76.66 On 2025-11-17 |
73.62 On 2025-11-18 |
-3.97 | 74.52 |
| MTD | 79.84 On 2025-11-06 |
73.62 On 2025-11-18 |
-3.69 | -4.70 | 79.84 On 2025-11-06 |
73.62 On 2025-11-18 |
-7.79 | 77.17 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |