TKR: The Timken Company
$ 73.94 |
|
+0.44 +0.60% |
|
| Open: | 73.64 |
| High: | 74.21 |
| Low: | 73.33 |
| Volume: | 377,024 |
$ 73.50
-1.29 -1.72%
| Open: | 74.36 |
| High: | 74.36 |
| Low: | 73.15 |
| Volume: | 487,193 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 73.64 | 74.21 | 73.33 | 73.94 | 377,024 | +0.44 | +0.60 |
| 2024-11-19 | 74.36 | 74.36 | 73.15 | 73.50 | 487,193 | -1.29 | -1.72 |
| 2024-11-18 | 75.50 | 75.81 | 74.61 | 74.79 | 476,273 | -0.80 | -1.06 |
| 2024-11-15 | 75.59 | 75.73 | 74.22 | 75.59 | 530,848 | +0.63 | +0.84 |
| 2024-11-14 | 74.40 | 75.09 | 74.07 | 74.96 | 786,895 | +0.46 | +0.62 |
| 2024-11-13 | 75.31 | 76.20 | 74.48 | 74.50 | 666,722 | -0.13 | -0.17 |
| 2024-11-12 | 76.08 | 76.16 | 74.61 | 74.63 | 489,561 | -1.89 | -2.47 |
| 2024-11-11 | 76.95 | 77.53 | 76.33 | 76.52 | 546,031 | -0.33 | -0.43 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 75.81 On 2024-11-18 |
73.15 On 2024-11-19 |
-0.56 | -0.75 | 75.81 On 2024-11-18 |
73.15 On 2024-11-19 |
-3.50 | 74.56 |
| 10D | 79.46 On 2024-11-07 |
73.15 On 2024-11-19 |
-5.27 | -6.65 | 79.46 On 2024-11-07 |
73.15 On 2024-11-19 |
-7.94 | 75.23 |
| 20D | 86.51 On 2024-10-28 |
72.35 On 2024-11-05 |
-10.15 | -12.07 | 86.51 On 2024-10-28 |
72.35 On 2024-11-05 |
-16.37 | 78.88 |
| WTD | 75.81 On 2024-11-18 |
73.15 On 2024-11-19 |
-1.65 | -2.18 | 75.81 On 2024-11-18 |
73.15 On 2024-11-19 |
-3.50 | 74.08 |
| MTD | 84.86 On 2024-11-01 |
72.35 On 2024-11-05 |
-9.06 | -10.92 | 84.86 On 2024-11-01 |
72.35 On 2024-11-05 |
-14.75 | 76.47 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
IYG
iShares U.S. Financial Services ETF |
79.48 | -0.38 | -0.47 | 50,406 |
|
HP
Helmerich & Payne Inc. |
33.73 | +0.33 | +0.99 | 1,031,454 |
|
HACK
ETF Managers Prime Cyber Security ETF |
71.45 | +0.34 | +0.48 | 59,773 |
|
SDOW
ProShares UltraPro Short Dow30 |
48.60 | -0.50 | -1.02 | 3,358,190 |
|
TKR
The Timken Company |
73.94 | +0.44 | +0.60 | 377,024 |