TKR: The Timken Company

As of Thursday, June 8th, 2023

$ 83.77

+0.21 +0.25%

Open: 83.55
High: 84.28
Low: 82.82
Volume: 739,147
Previous Close on Wednesday, June 7th, 2023

$ 83.56

+3.16 +3.93%

Open: 80.89
High: 83.90
Low: 80.38
Volume: 746,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 83.55 84.28 82.82 83.77 739,147 +0.21 +0.25
2023-06-07 80.89 83.90 80.38 83.56 746,413 +3.16 +3.93
2023-06-06 77.35 80.99 77.11 80.40 724,744 +2.70 +3.47
2023-06-05 77.60 77.80 75.88 77.70 585,935 -0.48 -0.61
2023-06-02 74.45 78.70 74.45 78.18 764,765 +5.24 +7.18
2023-06-01 71.89 73.58 71.62 72.94 511,683 +1.39 +1.94
2023-05-31 73.86 74.58 71.19 71.55 714,027 -2.84 -3.82
2023-05-30 75.71 75.87 74.32 74.39 471,522 -0.94 -1.25
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 84.28
On 2023-06-08		 74.45
On 2023-06-02		 10.83 14.85 78.70
On 2023-06-02		 75.88
On 2023-06-05		 -3.58 80.72
10D 84.28
On 2023-06-08		 71.19
On 2023-05-31		 11.14 15.34 75.87
On 2023-05-30		 71.19
On 2023-05-31		 -6.17 77.16
20D 84.28
On 2023-06-08		 71.19
On 2023-05-31		 10.12 13.74 77.62
On 2023-05-19		 71.19
On 2023-05-31		 -8.28 75.64
WTD 84.28
On 2023-06-08		 75.88
On 2023-06-05		 5.59 7.15 77.80
On 2023-06-05		 77.80
On 2023-06-05		 0.00 81.36
MTD 84.28
On 2023-06-08		 71.62
On 2023-06-01		 12.22 17.08 78.70
On 2023-06-02		 75.88
On 2023-06-05		 -3.58 79.43
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,886
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,586
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,343,245
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,703,012
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,745,345
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,271,191
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65