TKR: The Timken Company

As of Friday, May 17th, 2024

$ 90.63

-0.16 -0.18%

Open: 90.91
High: 91.01
Low: 90.04
Volume: 306,453
Previous Close on Thursday, May 16th, 2024

$ 90.79

-2.31 -2.48%

Open: 92.46
High: 93.04
Low: 90.74
Volume: 368,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 90.91 91.01 90.04 90.63 306,453 -0.16 -0.18
2024-05-16 92.46 93.04 90.74 90.79 368,987 -2.31 -2.48
2024-05-15 93.13 93.66 92.86 93.10 351,623 +0.71 +0.77
2024-05-14 91.97 92.62 91.55 92.39 428,049 +1.02 +1.12
2024-05-13 92.13 92.30 91.16 91.37 285,533 -0.36 -0.39
2024-05-10 91.79 92.31 91.32 91.73 359,069 +0.40 +0.44
2024-05-09 89.74 91.43 89.71 91.33 438,011 +1.51 +1.68
2024-05-08 89.18 90.02 89.10 89.82 393,817 -0.19 -0.21
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 93.66
On 2024-05-15		 90.04
On 2024-05-17		 -1.10 -1.20 93.66
On 2024-05-15		 90.04
On 2024-05-17		 -3.87 91.66
10D 93.66
On 2024-05-15		 89.10
On 2024-05-08		 1.14 1.27 93.66
On 2024-05-15		 90.04
On 2024-05-17		 -3.87 91.08
20D 94.71
On 2024-04-30		 83.90
On 2024-04-25		 5.13 6.00 94.71
On 2024-04-30		 86.68
On 2024-05-01		 -8.47 89.05
WTD 93.66
On 2024-05-15		 90.04
On 2024-05-17		 -1.10 -1.20 93.66
On 2024-05-15		 90.04
On 2024-05-17		 -3.87 91.66
MTD 93.66
On 2024-05-15		 86.68
On 2024-05-01		 1.41 1.58 93.66
On 2024-05-15		 90.04
On 2024-05-17		 -3.87 90.54
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
RGA

Reinsurance Group of America Inc.

212.37 +2.14 +1.02 276,794
BC

Brunswick Corporation

81.44 +0.08 +0.10 433,498
XEL

Xcel Energy Inc

55.52 -0.33 -0.59 4,087,460
TKR

The Timken Company

90.63 -0.16 -0.18 306,453