TKR: The Timken Company

As of Wednesday, April 29th, 2026

$ 106.53

-0.35 -0.33%

Open: 107.99
High: 108.53
Low: 105.59
Volume: 1,041,809
Previous Close on Tuesday, April 28th, 2026

$ 106.88

-1.89 -1.73%

Open: 108.51
High: 108.95
Low: 106.22
Volume: 652,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 107.99 108.53 105.59 106.53 1,041,809 -0.35 -0.33
2026-04-28 108.51 108.95 106.22 106.88 652,974 -1.89 -1.73
2026-04-27 107.71 109.36 107.24 108.77 514,515 +1.57 +1.46
2026-04-24 108.73 109.29 106.69 107.20 471,524 -1.50 -1.38
2026-04-23 107.44 109.96 106.78 108.70 529,496 +1.91 +1.79
2026-04-22 109.41 109.43 106.10 106.79 701,407 -1.96 -1.80
2026-04-21 108.57 111.01 108.27 108.75 630,804 +0.30 +0.28
2026-04-20 107.38 108.93 107.38 108.45 828,665 +0.79 +0.73
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 109.96
On 2026-04-23		 105.59
On 2026-04-29		 -0.26 -0.24 109.96
On 2026-04-23		 105.59
On 2026-04-29		 -3.97 107.62
10D 111.01
On 2026-04-21		 102.43
On 2026-04-16		 2.80 2.70 111.01
On 2026-04-21		 105.59
On 2026-04-29		 -4.88 107.36
20D 111.01
On 2026-04-21		 97.34
On 2026-04-02		 5.96 5.93 103.12
On 2026-04-01		 97.34
On 2026-04-02		 -5.61 105.49
WTD 109.36
On 2026-04-27		 105.59
On 2026-04-29		 -0.67 -0.63 109.36
On 2026-04-27		 105.59
On 2026-04-29		 -3.45 107.39
MTD 111.01
On 2026-04-21		 97.34
On 2026-04-02		 5.96 5.93 103.12
On 2026-04-01		 97.34
On 2026-04-02		 -5.61 105.49
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

106.53 -0.35 -0.33 1,041,809