TKR: The Timken Company

As of Friday, June 12th, 2026

$ 137.06

-0.34 -0.25%

Open: 138.73
High: 139.21
Low: 135.87
Volume: 9,305
Previous Close on Thursday, June 11th, 2026

$ 137.40

+5.01 +3.78%

Open: 133.97
High: 137.51
Low: 132.29
Volume: 1,214,048

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 138.73 139.21 135.87 137.06 9,305 -0.34 -0.25
2026-06-11 133.97 137.51 132.29 137.40 1,214,048 +5.01 +3.78
2026-06-10 136.55 139.77 132.24 132.39 1,132,803 -4.70 -3.43
2026-06-09 136.69 139.43 132.58 137.09 1,579,134 +2.42 +1.80
2026-06-08 133.24 136.59 132.05 134.67 1,451,237 +2.84 +2.15
2026-06-05 133.80 134.12 129.77 131.83 1,106,145 -1.83 -1.37
2026-06-04 131.82 134.00 130.60 133.66 733,862 +1.84 +1.40
2026-06-03 131.59 133.14 130.29 131.82 85,667 -0.08 -0.06
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 139.77
On 2026-06-10		 132.05
On 2026-06-08		 5.23 3.97 139.77
On 2026-06-10		 132.29
On 2026-06-11		 -5.35 135.72
10D 139.77
On 2026-06-10		 123.87
On 2026-06-01		 9.08 7.09 139.77
On 2026-06-10		 132.29
On 2026-06-11		 -5.35 133.44
20D 139.77
On 2026-06-10		 107.15
On 2026-05-19		 20.32 17.41 116.56
On 2026-05-15		 107.15
On 2026-05-19		 -8.07 126.82
WTD 139.77
On 2026-06-10		 132.05
On 2026-06-08		 5.23 3.97 139.77
On 2026-06-10		 132.29
On 2026-06-11		 -5.35 135.72
MTD 139.77
On 2026-06-10		 123.87
On 2026-06-01		 9.08 7.09 139.77
On 2026-06-10		 132.29
On 2026-06-11		 -5.35 133.44
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

101.77 +2.57 +2.59 7,736
AG

First Majestic Silver Corp.

17.65 +0.73 +4.31 13,657,003
TKR

The Timken Company

137.06 -0.34 -0.25 9,305