TKR: The Timken Company

As of Wednesday, May 14th, 2025

$ 72.60

-0.70 -0.95%

Open: 72.95
High: 73.52
Low: 72.04
Volume: 875,662
Previous Close on Tuesday, May 13th, 2025

$ 73.30

+0.49 +0.67%

Open: 72.88
High: 73.63
Low: 72.73
Volume: 503,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 72.95 73.52 72.04 72.60 875,662 -0.70 -0.95
2025-05-13 72.88 73.63 72.73 73.30 503,116 +0.49 +0.67
2025-05-12 73.01 74.00 71.55 72.81 703,946 +4.19 +6.11
2025-05-09 68.95 69.08 68.16 68.62 504,627 +0.19 +0.28
2025-05-08 67.85 69.27 67.26 68.43 621,925 +2.32 +3.51
2025-05-07 66.84 67.49 65.85 66.11 561,023 -0.16 -0.24
2025-05-06 65.76 67.04 65.49 66.27 752,046 -0.09 -0.14
2025-05-05 65.79 67.69 65.54 66.36 873,217 -0.19 -0.29
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 74.00
On 2025-05-12		 67.26
On 2025-05-08		 6.49 9.82 74.00
On 2025-05-12		 72.04
On 2025-05-14		 -2.65 71.15
10D 74.00
On 2025-05-12		 64.01
On 2025-05-01		 8.35 13.00 67.69
On 2025-05-05		 65.49
On 2025-05-06		 -3.25 68.54
20D 74.00
On 2025-05-12		 59.22
On 2025-04-21		 10.55 17.00 66.21
On 2025-04-28		 62.11
On 2025-04-30		 -6.19 65.85
WTD 74.00
On 2025-05-12		 71.55
On 2025-05-12		 3.98 5.80 74.00
On 2025-05-12		 72.04
On 2025-05-14		 -2.65 72.90
MTD 74.00
On 2025-05-12		 64.01
On 2025-05-01		 8.35 13.00 67.69
On 2025-05-05		 65.49
On 2025-05-06		 -3.25 68.54
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

72.60 -0.70 -0.95 875,662