TKR: The Timken Company
$ 93.40 |
|
-0.49 -0.52% |
|
| Open: | 93.71 |
| High: | 94.66 |
| Low: | 92.55 |
| Volume: | 818,942 |
$ 93.89
-0.13 -0.14%
| Open: | 94.00 |
| High: | 94.98 |
| Low: | 93.56 |
| Volume: | 569,688 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | 93.71 | 94.66 | 92.55 | 93.40 | 818,942 | -0.49 | -0.52 |
| 2026-01-27 | 94.00 | 94.98 | 93.56 | 93.89 | 569,688 | -0.13 | -0.14 |
| 2026-01-26 | 94.40 | 94.66 | 93.00 | 94.02 | 781,401 | +0.08 | +0.09 |
| 2026-01-23 | 94.75 | 94.91 | 92.59 | 93.94 | 813,216 | -0.66 | -0.70 |
| 2026-01-22 | 94.63 | 95.19 | 93.94 | 94.60 | 750,063 | +0.71 | +0.76 |
| 2026-01-21 | 91.85 | 94.68 | 90.97 | 93.89 | 909,644 | +3.24 | +3.57 |
| 2026-01-20 | 91.86 | 92.26 | 90.34 | 90.65 | 436,803 | -2.90 | -3.10 |
| 2026-01-16 | 93.36 | 94.10 | 92.71 | 93.55 | 444,495 | -0.18 | -0.19 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 95.19 On 2026-01-22 |
92.55 On 2026-01-28 |
-0.49 | -0.52 | 95.19 On 2026-01-22 |
92.55 On 2026-01-28 |
-2.78 | 93.97 |
| 10D | 95.19 On 2026-01-22 |
90.34 On 2026-01-20 |
1.72 | 1.88 | 94.40 On 2026-01-15 |
90.34 On 2026-01-20 |
-4.30 | 93.36 |
| 20D | 95.19 On 2026-01-22 |
84.08 On 2025-12-31 |
7.07 | 8.19 | 94.40 On 2026-01-15 |
90.34 On 2026-01-20 |
-4.30 | 91.07 |
| WTD | 94.98 On 2026-01-27 |
92.55 On 2026-01-28 |
-0.54 | -0.57 | 94.98 On 2026-01-27 |
92.55 On 2026-01-28 |
-2.56 | 93.77 |
| MTD | 95.19 On 2026-01-22 |
84.20 On 2026-01-02 |
9.27 | 11.02 | 94.40 On 2026-01-15 |
90.34 On 2026-01-20 |
-4.30 | 91.75 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,015.60 | +12.19 | +0.02 | 470,999,438 |
|
DJTA
Dow Jones Transportation Average |
18,144.94 | -40.89 | -0.22 | 133,363,756 |
|
SPX
S&P 500 Index |
6,978.03 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,450.50 | -1.63 | -0.05 | |
|
NDX
NASDAQ 100 Index |
26,022.79 | +83.05 | +0.32 | |
|
NYA
NYSE Composite Index |
22,800.10 | -78.11 | -0.34 | |
|
XAX
NYSE AMEX Composite Index |
8,097.17 | +41.64 | +0.52 | |
|
RUI
RUSSELL 1000 Index |
3,807.23 | -2.20 | -0.06 | |
|
RUT
Russell 2000 Index |
2,653.55 | -13.15 | -0.49 | |
|
RUA
Russell 3000 Index |
3,968.49 | -3.09 | -0.08 | |
|
VIX
CBOE Volatility Index |
16.35 | +0.10 | +0.62 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.02 | +0.07 | +0.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.72 | -0.01 | -0.05 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.30 | +0.12 | +0.63 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,767.32 | 0.00 | 0.00 |