TKR: The Timken Company

As of Friday, June 13th, 2025

$ 70.68

-1.38 -1.92%

Open: 70.55
High: 71.75
Low: 70.41
Volume: 351,392
Previous Close on Thursday, June 12th, 2025

$ 72.06

-0.18 -0.25%

Open: 71.29
High: 72.57
Low: 71.29
Volume: 321,529

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 70.55 71.75 70.41 70.68 351,392 -1.38 -1.92
2025-06-12 71.29 72.57 71.29 72.06 321,529 -0.18 -0.25
2025-06-11 73.48 73.70 72.08 72.24 837,889 -0.91 -1.24
2025-06-10 73.01 73.62 72.11 73.15 327,592 +0.52 +0.72
2025-06-09 72.27 73.32 71.84 72.63 341,717 +0.84 +1.17
2025-06-06 72.21 72.30 71.34 71.79 331,079 +1.04 +1.47
2025-06-05 70.79 71.29 70.16 70.75 381,824 +0.16 +0.23
2025-06-04 70.81 71.31 70.55 70.59 401,217 +0.02 +0.03
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 73.70
On 2025-06-11		 70.41
On 2025-06-13		 -1.11 -1.55 73.70
On 2025-06-11		 70.41
On 2025-06-13		 -4.46 72.15
10D 73.70
On 2025-06-11		 67.14
On 2025-06-02		 2.19 3.20 73.70
On 2025-06-11		 70.41
On 2025-06-13		 -4.46 71.34
20D 73.95
On 2025-05-16		 67.14
On 2025-06-02		 -1.81 -2.50 73.95
On 2025-05-16		 67.14
On 2025-06-02		 -9.21 70.93
WTD 73.70
On 2025-06-11		 70.41
On 2025-06-13		 -1.11 -1.55 73.70
On 2025-06-11		 70.41
On 2025-06-13		 -4.46 72.15
MTD 73.70
On 2025-06-11		 67.14
On 2025-06-02		 2.19 3.20 73.70
On 2025-06-11		 70.41
On 2025-06-13		 -4.46 71.34
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
URI

United Rentals Inc.

694.84 -22.08 -3.08 467,918
TKR

The Timken Company

70.68 -1.38 -1.92 351,392