TKR: The Timken Company

As of Tuesday, October 27th, 2026

$ 113.06

+2.57 +2.33%

Open: 112.15
High: 113.69
Low: 110.76
Volume: 674,827
Previous Close on Monday, October 26th, 2026

$ 110.49

+1.16 +1.06%

Open: 110.82
High: 112.43
Low: 110.14
Volume: 644,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 112.15 113.69 110.76 113.06 674,827 +2.57 +2.33
2026-10-26 110.82 112.43 110.14 110.49 644,611 +1.16 +1.06
2026-10-23 107.40 109.76 106.25 109.33 832,792 +0.93 +0.86
2026-10-22 112.58 113.01 106.93 108.40 857,082 -6.57 -5.71
2026-10-21 114.73 115.41 113.71 114.97 678,895 +1.67 +1.47
2026-10-20 111.37 114.25 110.65 113.30 564,693 +0.66 +0.59
2026-10-19 113.50 113.85 112.15 112.64 412,785 +0.25 +0.22
2026-10-16 113.13 115.27 112.06 112.39 618,757 -0.62 -0.55
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 115.41
On 2026-10-21		 106.25
On 2026-10-23		 -0.24 -0.21 115.41
On 2026-10-21		 106.25
On 2026-10-23		 -7.94 111.25
10D 115.41
On 2026-10-21		 106.25
On 2026-10-23		 -1.21 -1.06 115.41
On 2026-10-21		 106.25
On 2026-10-23		 -7.94 111.99
20D 123.11
On 2026-10-02		 106.25
On 2026-10-23		 -4.20 -3.58 123.11
On 2026-10-02		 106.25
On 2026-10-23		 -13.70 114.62
WTD 113.69
On 2026-10-27		 110.14
On 2026-10-26		 3.73 3.41 112.43
On 2026-10-26		 112.43
On 2026-10-26		 0.00 111.78
MTD 123.11
On 2026-10-02		 106.25
On 2026-10-23		 -3.69 -3.16 123.11
On 2026-10-02		 106.25
On 2026-10-23		 -13.70 114.51
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
AGG

iShares Core U.S. Aggregate Bond ETF

96.09 +0.04 +0.04 8,173,806
TKR

The Timken Company

113.06 +2.57 +2.33 674,827