TKR: The Timken Company

As of Friday, December 12th, 2025

$ 87.38

-1.33 -1.50%

Open: 88.92
High: 88.92
Low: 86.27
Volume: 795,383
Previous Close on Thursday, December 11th, 2025

$ 88.71

+1.18 +1.35%

Open: 87.84
High: 89.21
Low: 87.19
Volume: 734,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 88.92 88.92 86.27 87.38 795,383 -1.33 -1.50
2025-12-11 87.84 89.21 87.19 88.71 734,906 +1.18 +1.35
2025-12-10 83.60 87.73 83.60 87.53 1,189,595 +4.37 +5.25
2025-12-09 82.98 84.38 82.62 83.16 825,684 -0.28 -0.34
2025-12-08 82.88 83.78 82.52 83.44 845,181 +0.23 +0.28
2025-12-05 82.42 83.87 82.22 83.21 760,885 +0.45 +0.54
2025-12-04 82.01 83.29 81.74 82.76 493,436 +0.24 +0.29
2025-12-03 80.16 82.85 79.92 82.52 767,537 +2.70 +3.38
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 89.21
On 2025-12-11		 82.52
On 2025-12-08		 4.17 5.01 89.21
On 2025-12-11		 86.27
On 2025-12-12		 -3.30 86.04
10D 89.21
On 2025-12-11		 79.57
On 2025-12-02		 5.99 7.36 89.21
On 2025-12-11		 86.27
On 2025-12-12		 -3.30 83.85
20D 89.21
On 2025-12-11		 73.62
On 2025-11-18		 9.53 12.24 78.00
On 2025-11-14		 73.62
On 2025-11-18		 -5.61 80.72
WTD 89.21
On 2025-12-11		 82.52
On 2025-12-08		 4.17 5.01 89.21
On 2025-12-11		 86.27
On 2025-12-12		 -3.30 86.04
MTD 89.21
On 2025-12-11		 79.57
On 2025-12-02		 5.99 7.36 89.21
On 2025-12-11		 86.27
On 2025-12-12		 -3.30 83.85
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

87.38 -1.33 -1.50 795,383