TKR: The Timken Company

As of Wednesday, October 29th, 2025

$ 79.25

+2.03 +2.63%

Open: 83.00
High: 84.43
Low: 78.19
Volume: 1,411,026
Previous Close on Tuesday, October 28th, 2025

$ 77.22

-0.08 -0.10%

Open: 77.39
High: 77.77
Low: 76.77
Volume: 1,027,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 83.00 84.43 78.19 79.25 1,411,026 +2.03 +2.63
2025-10-28 77.39 77.77 76.77 77.22 1,027,020 -0.08 -0.10
2025-10-27 78.76 79.11 77.22 77.30 609,772 -0.82 -1.05
2025-10-24 78.43 78.65 77.80 78.12 390,214 +0.41 +0.53
2025-10-23 76.43 78.00 76.41 77.71 447,454 +1.86 +2.45
2025-10-22 76.33 77.39 75.78 75.85 459,668 -1.45 -1.88
2025-10-21 74.49 77.64 74.49 77.30 529,176 +2.20 +2.93
2025-10-20 73.87 75.42 73.87 75.10 429,722 +1.93 +2.64
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 84.43
On 2025-10-29		 76.41
On 2025-10-23		 3.40 4.48 79.11
On 2025-10-27		 76.77
On 2025-10-28		 -2.96 77.92
10D 84.43
On 2025-10-29		 72.71
On 2025-10-17		 4.55 6.09 75.11
On 2025-10-16		 72.71
On 2025-10-17		 -3.20 76.51
20D 84.43
On 2025-10-29		 70.57
On 2025-10-10		 4.14 5.51 77.35
On 2025-10-06		 70.57
On 2025-10-10		 -8.77 75.63
WTD 84.43
On 2025-10-29		 76.77
On 2025-10-28		 1.13 1.45 79.11
On 2025-10-27		 76.77
On 2025-10-28		 -2.96 77.92
MTD 84.43
On 2025-10-29		 70.57
On 2025-10-10		 4.07 5.41 77.35
On 2025-10-06		 70.57
On 2025-10-10		 -8.77 75.61
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
MSGE

Madison Square Garden Entertainment Corp.

44.30 -0.67 -1.49 216,738
TKR

The Timken Company

79.25 +2.03 +2.63 1,411,026